Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.260	6.390	6.160	6.330	6.227	5,484,125
2022-01-27	6.440	6.440	6.220	6.260	6.158	6,010,100
2022-01-26	6.180	6.460	6.180	6.370	6.266	10,744,400
2022-01-25	6.610	6.700	6.150	6.180	6.079	10,735,300
2022-01-24	6.630	6.710	6.600	6.630	6.522	4,317,020
2022-01-21	6.680	6.710	6.560	6.650	6.542	7,486,192
2022-01-20	6.940	6.990	6.700	6.710	6.601	10,643,473
2022-01-19	7.050	7.090	6.950	6.990	6.876	5,813,816
2022-01-18	7.180	7.180	7.030	7.070	6.955	6,473,500
2022-01-17	7.040	7.210	7.020	7.150	7.034	6,224,820
2022-01-14	7.200	7.240	7.060	7.080	6.965	8,243,554
2022-01-13	7.230	7.380	7.170	7.200	7.083	14,071,057
2022-01-12	7.040	7.360	7.030	7.210	7.093	14,662,599
2022-01-11	6.920	6.990	6.900	6.950	6.837	4,446,689
2022-01-10	6.900	6.970	6.900	6.930	6.817	5,959,800
2022-01-07	7.130	7.170	6.980	6.980	6.866	10,147,899
2022-01-06	7.080	7.190	7.050	7.130	7.014	6,518,266
2022-01-05	7.260	7.270	7.070	7.130	7.014	9,585,379
2022-01-04	7.210	7.270	7.120	7.260	7.142	11,791,707
2021-12-31	7.250	7.330	7.200	7.230	7.112	9,423,228
2021-12-30	7.170	7.280	7.170	7.230	7.112	6,956,989
2021-12-29	7.100	7.290	7.090	7.210	7.093	8,675,065
2021-12-28	7.160	7.170	7.010	7.120	7.004	9,859,696
2021-12-27	7.090	7.290	7.070	7.120	7.004	11,094,471
2021-12-24	7.270	7.300	7.110	7.130	7.014	10,353,614
2021-12-23	7.110	7.300	7.040	7.270	7.152	12,969,399
2021-12-22	7.130	7.150	7.060	7.110	6.994	6,910,200
2021-12-21	7.020	7.160	7.010	7.130	7.014	7,140,685
2021-12-20	7.130	7.160	7.050	7.070	6.955	12,023,859
2021-12-17	7.280	7.430	7.210	7.310	7.191	11,721,953
2021-12-16	7.300	7.450	7.250	7.280	7.162	14,945,588
2021-12-15	7.090	7.290	7.050	7.280	7.162	15,907,185
2021-12-14	7.130	7.200	7.070	7.120	7.004	10,845,748
2021-12-13	7.050	7.160	6.980	7.140	7.024	12,325,842
2021-12-10	7.030	7.100	6.970	7.070	6.955	9,414,103
2021-12-09	7.050	7.090	6.970	7.020	6.906	11,946,000
2021-12-08	7.000	7.100	6.950	7.100	6.984	12,984,233
2021-12-07	7.140	7.160	6.880	7.010	6.896	16,987,100
2021-12-06	7.490	7.490	7.060	7.090	6.975	23,940,734
2021-12-03	7.570	7.650	7.320	7.490	7.368	17,072,761
2021-12-02	7.760	7.830	7.560	7.560	7.437	15,030,537
2021-12-01	7.840	7.880	7.660	7.810	7.683	12,857,776
2021-11-30	7.750	7.900	7.680	7.840	7.712	17,599,800
2021-11-29	7.550	7.930	7.520	7.770	7.644	20,983,690
2021-11-26	7.490	7.990	7.440	7.770	7.644	32,882,488
2021-11-25	7.850	7.980	7.430	7.500	7.378	46,903,249
2021-11-24	8.730	8.780	8.120	8.240	8.106	29,605,359
2021-11-23	8.370	8.650	8.250	8.630	8.490	22,856,419
2021-11-22	8.520	8.520	8.120	8.390	8.253	20,732,993
2021-11-19	8.570	8.650	8.310	8.550	8.411	22,657,150
2021-11-18	8.760	8.920	8.570	8.680	8.539	26,700,196
2021-11-17	8.290	8.950	8.240	8.760	8.617	35,845,662
2021-11-16	8.490	8.630	8.310	8.350	8.214	24,069,890
2021-11-15	8.420	8.840	8.320	8.450	8.313	39,210,035
2021-11-12	7.900	8.630	7.840	8.460	8.322	44,763,756
2021-11-11	7.850	8.150	7.660	8.010	7.880	33,768,494
2021-11-10	7.710	7.770	7.560	7.770	7.644	15,894,346
2021-11-09	7.930	7.990	7.600	7.770	7.644	20,986,065
2021-11-08	7.660	7.850	7.550	7.760	7.634	28,294,308
2021-11-05	8.080	8.160	7.790	7.940	7.811	55,561,054

← NewerPage 20 of 21 · 1,212 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.