Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.490 | 8.530 | 8.410 | 8.510 | 8.510 | 28,834,594 |
| 2025-10-17 | 8.800 | 8.820 | 8.360 | 8.380 | 8.380 | 46,217,729 |
| 2025-10-16 | 9.010 | 9.100 | 8.690 | 8.720 | 8.720 | 48,818,355 |
| 2025-10-15 | 9.010 | 9.300 | 8.730 | 9.100 | 9.100 | 66,318,956 |
| 2025-10-14 | 9.800 | 9.810 | 9.010 | 9.060 | 9.060 | 105,539,960 |
| 2025-10-13 | 9.100 | 10.340 | 9.100 | 9.790 | 9.790 | 120,120,198 |
| 2025-10-10 | 9.410 | 9.780 | 9.200 | 9.650 | 9.650 | 82,716,182 |
| 2025-10-09 | 9.320 | 9.830 | 9.120 | 9.660 | 9.660 | 108,768,094 |
| 2025-09-30 | 9.050 | 9.680 | 8.880 | 9.500 | 9.500 | 123,359,501 |
| 2025-09-29 | 8.860 | 9.170 | 8.740 | 8.900 | 8.900 | 90,361,104 |
| 2025-09-26 | 9.410 | 9.500 | 8.920 | 8.920 | 8.920 | 131,016,569 |
| 2025-09-25 | 10.000 | 10.720 | 9.910 | 9.910 | 9.910 | 166,709,594 |
| 2025-09-24 | 11.500 | 11.570 | 11.010 | 11.010 | 11.010 | 113,602,013 |
| 2025-09-23 | 11.120 | 12.230 | 11.020 | 12.230 | 12.230 | 203,800,110 |
| 2025-09-22 | 10.640 | 11.120 | 10.200 | 11.120 | 11.120 | 173,068,261 |
| 2025-09-19 | 10.080 | 10.110 | 9.850 | 10.110 | 10.110 | 57,946,052 |
| 2025-09-18 | 8.940 | 9.190 | 8.280 | 9.190 | 9.190 | 146,845,918 |
| 2025-09-17 | 8.350 | 8.350 | 8.160 | 8.350 | 8.350 | 55,101,217 |
| 2025-09-16 | 6.870 | 7.590 | 6.770 | 7.590 | 7.590 | 41,539,449 |
| 2025-09-15 | 7.020 | 7.020 | 6.740 | 6.900 | 6.900 | 31,286,812 |
| 2025-09-12 | 7.120 | 7.180 | 6.970 | 7.030 | 7.030 | 26,383,800 |
| 2025-09-11 | 7.120 | 7.160 | 6.930 | 7.120 | 7.120 | 26,378,338 |
| 2025-09-10 | 7.150 | 7.200 | 7.010 | 7.120 | 7.120 | 20,736,031 |
| 2025-09-09 | 7.280 | 7.350 | 7.080 | 7.100 | 7.100 | 33,861,472 |
| 2025-09-08 | 7.340 | 7.470 | 7.210 | 7.320 | 7.320 | 45,086,147 |
| 2025-09-05 | 7.000 | 7.340 | 6.910 | 7.340 | 7.340 | 59,939,404 |
| 2025-09-04 | 6.930 | 7.300 | 6.890 | 7.040 | 7.040 | 51,290,273 |
| 2025-09-03 | 7.040 | 7.070 | 6.850 | 6.880 | 6.880 | 32,329,031 |
| 2025-09-02 | 6.940 | 7.120 | 6.810 | 7.020 | 7.020 | 45,131,807 |
| 2025-09-01 | 6.680 | 7.050 | 6.670 | 6.900 | 6.900 | 40,055,976 |
| 2025-08-29 | 6.820 | 6.890 | 6.620 | 6.650 | 6.650 | 27,109,300 |
| 2025-08-28 | 6.730 | 6.970 | 6.600 | 6.890 | 6.890 | 29,021,400 |
| 2025-08-27 | 6.920 | 6.980 | 6.730 | 6.740 | 6.740 | 22,984,900 |
| 2025-08-26 | 6.880 | 6.980 | 6.780 | 6.950 | 6.950 | 24,888,441 |
| 2025-08-25 | 6.710 | 6.890 | 6.700 | 6.850 | 6.850 | 25,844,056 |
| 2025-08-22 | 6.760 | 6.800 | 6.670 | 6.710 | 6.710 | 13,870,200 |
| 2025-08-21 | 6.830 | 6.850 | 6.710 | 6.740 | 6.740 | 15,790,115 |
| 2025-08-20 | 6.790 | 6.820 | 6.740 | 6.820 | 6.820 | 14,634,500 |
| 2025-08-19 | 6.830 | 6.840 | 6.740 | 6.800 | 6.800 | 16,104,592 |
| 2025-08-18 | 6.830 | 6.830 | 6.750 | 6.790 | 6.790 | 18,216,100 |
| 2025-08-15 | 6.590 | 6.870 | 6.580 | 6.790 | 6.790 | 23,504,442 |
| 2025-08-14 | 6.850 | 6.870 | 6.590 | 6.600 | 6.600 | 18,996,000 |
| 2025-08-13 | 6.660 | 6.880 | 6.640 | 6.790 | 6.790 | 26,966,300 |
| 2025-08-12 | 6.680 | 6.690 | 6.590 | 6.640 | 6.640 | 10,828,800 |
| 2025-08-11 | 6.580 | 6.700 | 6.570 | 6.680 | 6.680 | 15,314,300 |
| 2025-08-08 | 6.560 | 6.610 | 6.530 | 6.570 | 6.570 | 9,111,300 |
| 2025-08-07 | 6.670 | 6.690 | 6.530 | 6.550 | 6.550 | 14,800,900 |
| 2025-08-06 | 6.650 | 6.660 | 6.600 | 6.660 | 6.660 | 10,603,007 |
| 2025-08-05 | 6.620 | 6.650 | 6.570 | 6.650 | 6.650 | 10,920,742 |
| 2025-08-04 | 6.630 | 6.630 | 6.530 | 6.600 | 6.600 | 12,456,387 |
| 2025-08-01 | 6.670 | 6.820 | 6.600 | 6.630 | 6.630 | 17,736,200 |
| 2025-07-31 | 6.510 | 6.870 | 6.510 | 6.670 | 6.670 | 26,945,068 |
| 2025-07-30 | 6.600 | 6.660 | 6.500 | 6.520 | 6.520 | 16,801,500 |
| 2025-07-29 | 6.700 | 6.730 | 6.580 | 6.650 | 6.650 | 15,252,011 |
| 2025-07-28 | 6.650 | 6.750 | 6.610 | 6.730 | 6.730 | 15,957,692 |
| 2025-07-25 | 6.780 | 6.780 | 6.650 | 6.660 | 6.660 | 18,349,616 |
| 2025-07-24 | 6.750 | 6.880 | 6.720 | 6.770 | 6.770 | 20,952,043 |
| 2025-07-23 | 7.030 | 7.030 | 6.750 | 6.770 | 6.770 | 31,295,062 |
| 2025-07-22 | 7.100 | 7.160 | 6.920 | 6.980 | 6.980 | 41,297,065 |
| 2025-07-21 | 6.820 | 7.070 | 6.790 | 7.010 | 7.010 | 39,933,399 |
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.