Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 7.170 | 7.870 | 7.040 | 7.870 | 7.742 | 23,682,774 |
| 2021-11-03 | 7.010 | 7.200 | 6.900 | 7.150 | 7.034 | 12,533,692 |
| 2021-11-02 | 7.270 | 7.430 | 6.930 | 7.100 | 6.984 | 18,849,475 |
| 2021-11-01 | 7.240 | 7.430 | 7.060 | 7.270 | 7.152 | 17,217,809 |
| 2021-10-29 | 7.420 | 7.470 | 6.780 | 7.330 | 7.211 | 27,280,576 |
| 2021-10-28 | 7.670 | 7.750 | 7.330 | 7.420 | 7.299 | 19,398,227 |
| 2021-10-27 | 7.640 | 7.820 | 7.550 | 7.650 | 7.526 | 24,284,797 |
| 2021-10-26 | 7.540 | 7.760 | 7.410 | 7.630 | 7.506 | 32,196,910 |
| 2021-10-25 | 6.700 | 7.400 | 6.650 | 7.400 | 7.280 | 20,578,284 |
| 2021-10-22 | 6.890 | 7.050 | 6.700 | 6.730 | 6.621 | 10,232,000 |
| 2021-10-21 | 7.000 | 7.150 | 6.920 | 6.940 | 6.827 | 10,071,360 |
| 2021-10-20 | 7.050 | 7.210 | 6.920 | 7.110 | 6.994 | 11,683,322 |
| 2021-10-19 | 7.050 | 7.330 | 7.000 | 7.110 | 6.994 | 14,212,025 |
| 2021-10-18 | 6.660 | 7.130 | 6.630 | 7.120 | 7.004 | 17,117,523 |
| 2021-10-15 | 6.860 | 6.900 | 6.560 | 6.680 | 6.571 | 14,599,874 |
| 2021-10-14 | 6.770 | 6.960 | 6.640 | 6.930 | 6.817 | 13,008,685 |
← NewerPage 21 of 21 · 1,218 trading days
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.