Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	31.500	32.390	29.570	29.950	29.950	51,684,690
2026-07-15	34.680	34.880	32.380	32.530	32.530	50,637,603
2026-07-14	31.680	33.760	30.910	33.690	33.690	60,087,515
2026-07-13	34.180	34.880	31.690	31.690	31.690	55,581,329
2026-07-10	36.300	39.070	35.200	35.210	35.210	80,225,104
2026-07-09	37.600	37.600	34.300	36.610	36.610	89,456,414
2026-07-08	39.000	39.690	36.500	36.500	36.500	84,967,735
2026-07-07	40.480	42.000	39.690	39.690	39.690	57,575,741
2026-07-06	51.000	51.990	44.100	44.100	44.100	97,261,762
2026-07-03	47.590	50.860	46.600	49.000	49.000	54,986,016
2026-07-02	47.000	50.880	45.010	47.590	47.590	61,410,163
2026-07-01	49.500	51.380	47.750	49.840	49.840	63,642,093
2026-06-30	50.400	50.900	48.650	49.880	49.880	47,598,526
2026-06-29	52.210	52.980	48.290	49.290	49.290	67,111,753
2026-06-26	56.970	57.000	51.470	52.000	52.000	75,901,224
2026-06-25	55.350	57.210	53.010	57.190	57.190	77,721,706
2026-06-24	51.200	55.380	51.200	54.480	54.480	71,581,743
2026-06-23	53.500	55.700	52.000	52.810	52.810	59,706,092
2026-06-22	52.810	55.510	50.210	55.110	55.110	86,540,645
2026-06-18	51.000	53.280	49.860	51.770	51.770	88,772,957
2026-06-17	48.000	51.730	48.000	51.730	51.730	30,998,139
2026-06-16	43.980	47.030	43.880	47.030	47.030	39,026,921
2026-06-15	39.500	42.750	39.400	42.750	42.750	94,014,385
2026-06-12	41.000	42.220	38.740	38.860	38.860	77,369,829
2026-06-11	39.870	41.500	37.980	41.400	41.400	71,779,630
2026-06-10	40.130	40.620	38.100	39.900	39.900	56,368,486
2026-06-09	40.380	42.280	39.100	41.250	41.250	73,410,055
2026-06-08	38.970	42.040	38.500	39.300	39.300	72,699,746
2026-06-05	42.500	46.440	41.300	41.710	41.710	93,527,574
2026-06-04	42.520	44.820	42.010	43.580	43.580	81,724,053
2026-06-03	43.930	45.200	41.290	43.750	43.750	107,901,708
2026-06-02	36.500	42.280	36.500	42.240	42.240	115,106,901
2026-06-01	40.000	40.580	38.440	38.440	38.440	76,180,914
2026-05-29	38.000	42.710	36.990	42.710	42.710	139,133,833
2026-05-28	34.940	39.370	34.530	38.830	38.830	97,549,398
2026-05-27	35.270	38.250	33.720	35.800	35.800	100,132,025
2026-05-26	37.950	37.950	34.270	35.160	35.160	73,654,600
2026-05-25	40.530	40.530	36.810	37.950	37.950	86,263,638
2026-05-22	40.300	42.200	39.600	40.530	40.530	81,608,229
2026-05-21	43.880	44.500	39.850	40.270	40.270	109,357,416
2026-05-20	38.480	42.580	37.980	42.580	42.580	64,699,351
2026-05-19	37.300	38.870	35.890	38.710	38.710	76,565,935
2026-05-18	36.390	39.480	36.300	38.600	38.600	92,170,393
2026-05-15	37.800	37.980	36.000	36.400	36.400	50,510,516
2026-05-14	39.480	39.830	37.690	37.800	37.800	60,482,553
2026-05-13	38.760	41.240	38.760	39.430	39.430	100,557,216
2026-05-12	37.500	41.030	37.300	40.450	40.450	120,017,658
2026-05-11	39.200	40.000	35.500	37.300	37.300	130,037,180
2026-05-08	34.480	37.620	34.480	37.620	37.620	96,238,926
2026-05-07	32.620	34.200	32.450	34.200	34.200	44,010,708
2026-05-06	29.260	31.090	29.000	31.090	31.090	26,452,595
2026-04-30	29.100	29.380	28.000	28.260	28.260	69,549,863
2026-04-29	29.000	30.500	28.000	29.470	29.470	96,667,618
2026-04-28	29.310	30.060	27.760	29.060	29.060	62,521,728
2026-04-27	30.050	30.640	28.880	30.360	30.360	99,458,192
2026-04-24	31.660	33.130	29.980	30.560	30.560	143,754,081
2026-04-23	28.860	31.410	28.750	31.410	31.410	102,290,290
2026-04-22	26.420	28.550	25.300	28.550	28.550	74,732,978
2026-04-21	25.000	26.100	24.360	25.950	25.950	75,388,411
2026-04-20	24.320	26.270	24.130	25.440	25.440	94,260,117

← NewerPage 2 of 5 · 241 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.