Hangzhou Cable historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.900	5.000	4.830	4.990	4.909	4,601,371
2022-05-05	4.880	5.020	4.820	5.000	4.919	4,938,876
2022-04-29	4.690	4.930	4.690	4.880	4.801	6,006,330
2022-04-28	4.770	4.780	4.600	4.670	4.594	4,329,500
2022-04-27	4.410	4.780	4.410	4.770	4.692	6,394,924
2022-04-26	4.800	4.870	4.530	4.530	4.456	5,341,300
2022-04-25	5.200	5.200	4.750	4.800	4.722	7,008,124
2022-04-22	5.200	5.280	5.120	5.240	5.155	4,565,399
2022-04-21	5.530	5.530	5.200	5.210	5.125	5,544,916
2022-04-20	5.580	5.580	5.450	5.480	5.391	2,335,600
2022-04-19	5.480	5.570	5.440	5.540	5.450	2,632,875
2022-04-18	5.450	5.490	5.330	5.490	5.401	2,895,500
2022-04-15	5.540	5.540	5.430	5.460	5.371	3,669,316
2022-04-14	5.550	5.590	5.520	5.540	5.450	3,248,874
2022-04-13	5.620	5.630	5.510	5.510	5.420	3,460,400
2022-04-12	5.560	5.650	5.440	5.640	5.548	5,813,175
2022-04-11	5.810	5.820	5.510	5.560	5.470	9,822,381
2022-04-08	5.810	5.880	5.710	5.860	5.765	4,517,200
2022-04-07	6.000	6.030	5.850	5.850	5.755	6,323,310
2022-04-06	5.970	6.060	5.910	6.050	5.952	3,972,222
2022-04-01	6.030	6.030	5.940	5.980	5.883	3,343,422
2022-03-31	6.030	6.040	5.970	6.000	5.902	3,677,900
2022-03-30	5.950	6.040	5.950	6.010	5.912	3,777,050
2022-03-29	6.050	6.050	5.880	5.930	5.834	5,244,021
2022-03-28	6.020	6.060	5.950	6.040	5.942	4,480,100
2022-03-25	6.050	6.120	6.020	6.050	5.952	4,925,669
2022-03-24	6.190	6.190	5.980	6.050	5.952	6,151,075
2022-03-23	6.130	6.310	6.080	6.160	6.060	10,013,979
2022-03-22	6.090	6.130	6.030	6.090	5.991	4,989,874
2022-03-21	6.080	6.140	5.990	6.090	5.991	5,687,731
2022-03-18	5.990	6.080	5.910	6.070	5.971	6,153,383
2022-03-17	6.050	6.120	5.960	5.990	5.893	7,525,500
2022-03-16	5.960	6.000	5.690	5.980	5.883	8,489,943
2022-03-15	6.300	6.310	5.810	5.810	5.715	10,907,395
2022-03-14	6.650	6.660	6.300	6.300	6.198	7,704,664
2022-03-11	6.530	6.630	6.380	6.610	6.502	7,339,600
2022-03-10	6.590	6.700	6.520	6.600	6.493	7,789,617
2022-03-09	6.670	6.690	6.200	6.450	6.345	10,863,349
2022-03-08	6.820	6.870	6.420	6.630	6.522	9,456,200
2022-03-07	6.840	6.930	6.760	6.820	6.709	8,773,873
2022-03-04	6.880	7.020	6.790	6.820	6.709	11,593,338
2022-03-03	7.070	7.140	6.920	6.940	6.827	10,375,710
2022-03-02	7.040	7.090	6.990	7.070	6.955	8,590,200
2022-03-01	7.100	7.170	7.020	7.070	6.955	10,589,994
2022-02-28	7.150	7.150	6.940	7.060	6.945	15,869,562
2022-02-25	7.240	7.430	7.100	7.170	7.053	34,119,979
2022-02-24	7.230	7.830	7.040	7.290	7.171	56,203,732
2022-02-23	6.620	7.250	6.570	7.250	7.132	20,938,072
2022-02-22	6.640	6.640	6.520	6.590	6.483	6,304,744
2022-02-21	6.490	6.660	6.460	6.660	6.552	6,870,800
2022-02-18	6.440	6.500	6.390	6.490	6.384	3,820,800
2022-02-17	6.480	6.540	6.460	6.480	6.375	6,230,543
2022-02-16	6.400	6.520	6.350	6.510	6.404	5,915,925
2022-02-15	6.310	6.380	6.250	6.350	6.247	4,311,000
2022-02-14	6.300	6.390	6.260	6.290	6.188	4,222,700
2022-02-11	6.530	6.540	6.290	6.340	6.237	8,491,686
2022-02-10	6.630	6.660	6.400	6.520	6.414	7,839,525
2022-02-09	6.560	6.680	6.510	6.670	6.561	6,892,044
2022-02-08	6.430	6.570	6.400	6.560	6.453	4,703,893
2022-02-07	6.380	6.500	6.360	6.460	6.355	4,535,200

← NewerPage 19 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0500 CNY
2022-06-08	0.0500 CNY
2021-05-28	0.0600 CNY
2020-06-05	0.1000 CNY
2019-06-17	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.