Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	22.500	24.910	22.360	24.120	24.120	102,992,600
2026-04-16	21.770	23.190	21.400	22.820	22.820	90,985,438
2026-04-15	22.070	22.490	21.530	21.620	21.620	81,387,817
2026-04-14	23.930	25.130	22.090	22.200	22.200	128,931,236
2026-04-13	24.120	24.180	23.280	23.640	23.640	61,200,856
2026-04-10	26.630	26.650	24.070	24.120	24.120	94,425,882
2026-04-09	25.870	26.800	24.550	26.360	26.360	86,862,116
2026-04-08	27.010	27.490	25.150	25.980	25.980	96,055,915
2026-04-07	27.650	28.880	25.980	26.890	26.890	99,186,112
2026-04-03	28.690	30.100	27.360	27.650	27.650	101,472,775
2026-04-02	28.720	29.000	27.600	27.880	27.880	75,020,739
2026-04-01	28.990	29.350	25.990	28.380	28.380	96,850,310
2026-03-31	27.000	29.380	26.700	28.490	28.490	145,111,130
2026-03-30	24.980	26.710	24.980	26.710	26.710	59,966,385
2026-03-27	21.400	24.280	20.680	24.280	24.280	84,411,493
2026-03-26	22.010	23.410	21.150	22.070	22.070	116,813,724
2026-03-25	20.730	22.800	20.710	22.800	22.800	63,947,732
2026-03-24	21.000	21.300	19.440	20.730	20.730	105,211,605
2026-03-23	19.010	21.580	19.010	20.430	20.430	106,714,737
2026-03-20	20.550	21.140	19.980	20.080	20.080	99,961,000
2026-03-19	19.510	20.810	19.350	19.760	19.760	79,613,886
2026-03-18	18.370	20.090	17.730	20.090	20.090	77,395,391
2026-03-17	18.900	18.980	18.000	18.260	18.260	48,183,154
2026-03-16	18.870	19.310	18.300	19.050	19.050	51,804,879
2026-03-13	19.860	20.300	18.780	18.980	18.980	81,377,042
2026-03-12	20.600	21.200	20.080	20.230	20.230	88,162,566
2026-03-11	20.440	22.220	20.310	20.600	20.600	115,003,549
2026-03-10	19.890	21.130	19.360	20.720	20.720	122,799,316
2026-03-09	19.000	20.000	18.150	20.000	20.000	115,255,710
2026-03-06	21.000	21.210	19.080	19.170	19.170	123,864,192
2026-03-05	21.300	22.200	20.440	20.820	20.820	134,281,140
2026-03-04	16.980	20.590	16.980	20.590	20.590	98,223,956
2026-03-03	18.690	19.910	18.660	18.720	18.720	126,161,508
2026-03-02	18.620	19.500	18.130	18.330	18.330	139,828,199
2026-02-27	15.360	18.150	15.090	18.150	18.150	142,573,644
2026-02-26	15.140	16.650	15.000	16.500	16.500	96,605,924
2026-02-25	15.800	16.300	14.800	15.140	15.140	150,760,486
2026-02-24	15.510	15.960	15.320	15.800	15.800	154,524,918
2026-02-13	16.600	16.760	14.510	14.510	14.510	118,262,656
2026-02-12	15.010	16.130	14.150	16.120	16.120	155,540,728
2026-02-11	14.280	15.740	14.000	15.720	15.720	168,918,313
2026-02-10	13.570	15.300	13.570	14.640	14.640	189,472,507
2026-02-09	14.670	15.080	14.190	15.080	15.080	217,337,722
2026-02-06	12.460	13.710	12.120	13.710	13.710	124,583,426
2026-02-05	11.780	13.220	11.410	12.460	12.460	203,479,475
2026-02-04	12.010	12.020	11.710	12.020	12.020	82,927,917
2026-02-03	10.930	10.930	10.830	10.930	10.930	44,781,284
2026-02-02	9.940	9.940	9.940	9.940	9.940	11,955,954
2026-01-30	8.190	9.040	7.910	9.040	9.040	49,980,050
2026-01-29	8.480	8.560	8.200	8.220	8.220	35,160,221
2026-01-28	8.550	9.300	8.480	8.720	8.720	39,348,244
2026-01-27	8.780	8.780	8.150	8.510	8.510	32,922,611
2026-01-26	9.000	9.180	8.680	8.780	8.780	35,150,748
2026-01-23	8.930	9.120	8.930	8.980	8.980	34,841,069
2026-01-22	8.740	9.030	8.740	8.900	8.900	30,492,439
2026-01-21	8.730	9.000	8.550	8.820	8.820	41,639,400
2026-01-20	8.700	9.000	8.570	8.870	8.870	57,375,736
2026-01-19	8.440	9.120	8.440	9.100	9.100	69,708,946
2026-01-16	8.700	8.880	8.470	8.510	8.510	54,613,003
2026-01-15	8.340	8.420	8.190	8.290	8.290	19,302,287

← NewerPage 3 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.