Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8.380 | 8.530 | 8.250 | 8.370 | 8.370 | 30,114,282 |
| 2026-01-13 | 8.510 | 8.600 | 8.250 | 8.370 | 8.370 | 39,674,998 |
| 2026-01-12 | 8.430 | 8.540 | 8.350 | 8.520 | 8.520 | 29,595,971 |
| 2026-01-09 | 8.440 | 8.450 | 8.290 | 8.410 | 8.410 | 24,668,586 |
| 2026-01-08 | 8.410 | 8.530 | 8.360 | 8.430 | 8.430 | 23,413,272 |
| 2026-01-07 | 8.380 | 8.560 | 8.300 | 8.410 | 8.410 | 32,206,216 |
| 2026-01-06 | 8.300 | 8.420 | 8.240 | 8.370 | 8.370 | 21,452,145 |
| 2026-01-05 | 8.070 | 8.390 | 8.060 | 8.340 | 8.340 | 25,866,346 |
| 2025-12-31 | 8.210 | 8.240 | 7.920 | 8.060 | 8.060 | 21,278,634 |
| 2025-12-30 | 8.240 | 8.330 | 8.140 | 8.200 | 8.200 | 20,814,635 |
| 2025-12-29 | 8.380 | 8.440 | 8.280 | 8.320 | 8.320 | 23,743,045 |
| 2025-12-26 | 8.570 | 8.800 | 8.390 | 8.400 | 8.400 | 37,439,305 |
| 2025-12-25 | 8.570 | 8.700 | 8.470 | 8.600 | 8.600 | 41,016,920 |
| 2025-12-24 | 8.780 | 8.780 | 8.450 | 8.580 | 8.580 | 57,771,180 |
| 2025-12-23 | 8.560 | 9.300 | 8.480 | 8.820 | 8.820 | 107,381,103 |
| 2025-12-22 | 7.770 | 8.610 | 7.770 | 8.610 | 8.610 | 48,740,334 |
| 2025-12-19 | 7.680 | 7.900 | 7.680 | 7.830 | 7.830 | 15,163,248 |
| 2025-12-18 | 7.710 | 7.810 | 7.650 | 7.670 | 7.670 | 9,884,800 |
| 2025-12-17 | 7.880 | 7.890 | 7.580 | 7.790 | 7.790 | 19,028,411 |
| 2025-12-16 | 8.010 | 8.030 | 7.800 | 7.860 | 7.860 | 18,316,436 |
| 2025-12-15 | 7.960 | 8.240 | 7.950 | 8.080 | 8.080 | 21,269,802 |
| 2025-12-12 | 7.840 | 8.120 | 7.840 | 8.020 | 8.020 | 22,613,351 |
| 2025-12-11 | 7.960 | 8.110 | 7.830 | 7.830 | 7.830 | 14,126,651 |
| 2025-12-10 | 8.030 | 8.030 | 7.850 | 7.960 | 7.960 | 13,657,749 |
| 2025-12-09 | 7.980 | 8.150 | 7.960 | 8.030 | 8.030 | 14,201,391 |
| 2025-12-08 | 8.000 | 8.060 | 7.970 | 8.010 | 8.010 | 14,379,802 |
| 2025-12-05 | 7.770 | 8.050 | 7.720 | 8.020 | 8.020 | 18,232,500 |
| 2025-12-04 | 7.810 | 7.850 | 7.670 | 7.770 | 7.770 | 11,265,600 |
| 2025-12-03 | 8.010 | 8.020 | 7.800 | 7.830 | 7.830 | 11,445,831 |
| 2025-12-02 | 8.020 | 8.020 | 7.870 | 7.990 | 7.990 | 9,681,300 |
| 2025-12-01 | 7.920 | 8.070 | 7.900 | 8.040 | 8.040 | 13,078,800 |
| 2025-11-28 | 7.860 | 7.930 | 7.800 | 7.920 | 7.920 | 10,786,300 |
| 2025-11-27 | 7.930 | 8.040 | 7.840 | 7.850 | 7.850 | 14,327,351 |
| 2025-11-26 | 8.150 | 8.160 | 7.900 | 7.920 | 7.920 | 17,111,000 |
| 2025-11-25 | 7.900 | 8.180 | 7.900 | 8.120 | 8.120 | 19,069,682 |
| 2025-11-24 | 7.850 | 7.950 | 7.760 | 7.860 | 7.860 | 14,972,898 |
| 2025-11-21 | 8.120 | 8.200 | 7.730 | 7.830 | 7.830 | 25,976,807 |
| 2025-11-20 | 8.540 | 8.580 | 8.200 | 8.230 | 8.230 | 20,726,144 |
| 2025-11-19 | 8.660 | 8.680 | 8.400 | 8.500 | 8.500 | 21,412,900 |
| 2025-11-18 | 8.870 | 8.890 | 8.550 | 8.640 | 8.640 | 29,576,490 |
| 2025-11-17 | 9.090 | 9.150 | 8.790 | 8.950 | 8.950 | 37,360,763 |
| 2025-11-14 | 9.250 | 9.330 | 9.100 | 9.100 | 9.100 | 43,706,581 |
| 2025-11-13 | 8.930 | 9.280 | 8.800 | 9.220 | 9.220 | 52,898,510 |
| 2025-11-12 | 9.270 | 9.540 | 8.920 | 9.020 | 9.020 | 68,089,916 |
| 2025-11-11 | 8.790 | 9.670 | 8.780 | 9.400 | 9.400 | 118,907,576 |
| 2025-11-10 | 8.500 | 8.810 | 8.420 | 8.790 | 8.790 | 36,851,126 |
| 2025-11-07 | 8.480 | 8.620 | 8.480 | 8.530 | 8.530 | 24,104,916 |
| 2025-11-06 | 8.750 | 8.770 | 8.530 | 8.560 | 8.560 | 46,525,784 |
| 2025-11-05 | 8.090 | 8.800 | 8.030 | 8.670 | 8.670 | 63,370,201 |
| 2025-11-04 | 8.150 | 8.230 | 8.060 | 8.140 | 8.140 | 22,446,842 |
| 2025-11-03 | 8.180 | 8.200 | 8.020 | 8.150 | 8.150 | 24,326,697 |
| 2025-10-31 | 7.960 | 8.220 | 7.910 | 8.080 | 8.080 | 56,061,266 |
| 2025-10-30 | 8.420 | 8.420 | 7.960 | 7.960 | 7.960 | 77,305,866 |
| 2025-10-29 | 8.600 | 8.850 | 8.500 | 8.840 | 8.840 | 49,328,206 |
| 2025-10-28 | 8.600 | 8.710 | 8.500 | 8.590 | 8.590 | 30,610,371 |
| 2025-10-27 | 8.660 | 8.670 | 8.550 | 8.590 | 8.590 | 30,217,154 |
| 2025-10-24 | 8.620 | 8.680 | 8.570 | 8.610 | 8.610 | 24,481,592 |
| 2025-10-23 | 8.530 | 8.650 | 8.360 | 8.610 | 8.610 | 31,116,214 |
| 2025-10-22 | 8.510 | 8.660 | 8.480 | 8.600 | 8.600 | 28,062,600 |
| 2025-10-21 | 8.530 | 8.640 | 8.450 | 8.600 | 8.600 | 28,606,054 |
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.