Hangzhou Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	6.880	6.930	6.730	6.750	6.750	27,261,813
2025-07-17	6.900	7.000	6.810	6.910	6.910	33,643,400
2025-07-16	6.710	7.130	6.640	6.930	6.930	58,393,975
2025-07-15	6.560	6.840	6.450	6.760	6.760	50,183,079
2025-07-14	6.710	6.740	6.570	6.580	6.580	34,384,300
2025-07-11	6.640	6.840	6.420	6.710	6.710	63,221,816
2025-07-10	6.650	6.980	6.620	6.630	6.630	68,684,539
2025-07-09	6.530	7.260	6.460	6.850	6.850	101,993,456
2025-07-08	6.300	6.660	6.230	6.600	6.600	45,934,590
2025-07-07	6.100	6.320	6.090	6.280	6.280	24,122,294
2025-07-04	6.130	6.130	6.070	6.080	6.080	7,200,700
2025-07-03	6.120	6.150	6.080	6.140	6.140	8,012,792
2025-07-02	6.130	6.130	6.070	6.130	6.130	8,263,403
2025-07-01	6.130	6.140	6.040	6.110	6.110	10,272,700
2025-06-30	6.050	6.110	6.030	6.100	6.100	9,493,800
2025-06-27	5.970	6.060	5.970	6.040	6.040	8,700,200
2025-06-26	6.020	6.050	5.960	5.990	5.990	8,252,000
2025-06-25	5.980	6.000	5.940	5.980	5.980	10,158,237
2025-06-24	5.820	5.950	5.760	5.950	5.950	11,519,200
2025-06-23	5.630	5.780	5.620	5.780	5.780	6,837,100
2025-06-20	5.670	5.800	5.660	5.680	5.680	6,556,600
2025-06-19	5.840	5.880	5.670	5.720	5.720	10,013,900
2025-06-18	5.880	5.890	5.780	5.830	5.830	8,136,800
2025-06-17	5.900	5.950	5.860	5.910	5.910	7,099,100
2025-06-16	5.870	5.960	5.830	5.910	5.910	5,504,500
2025-06-13	5.970	6.010	5.870	5.880	5.880	9,745,500
2025-06-12	6.070	6.070	5.990	6.010	6.010	8,316,300
2025-06-11	6.080	6.110	6.050	6.080	6.080	8,597,800
2025-06-10	6.120	6.160	6.010	6.080	6.080	12,926,100
2025-06-09	6.050	6.130	6.040	6.130	6.130	11,077,703
2025-06-06	6.030	6.080	6.000	6.050	6.050	8,394,200
2025-06-05	5.980	6.080	5.950	6.050	6.050	13,233,800
2025-06-04	5.930	6.010	5.920	5.970	5.970	8,955,800
2025-06-03	5.880	5.930	5.800	5.930	5.930	8,776,000
2025-05-30	6.110	6.150	5.880	5.900	5.900	19,434,100
2025-05-29	5.990	6.150	5.970	6.120	6.120	13,544,600
2025-05-28	6.030	6.070	5.980	6.000	6.000	9,567,000
2025-05-27	6.070	6.110	6.000	6.090	6.090	10,511,400
2025-05-26	5.990	6.090	5.960	6.070	6.070	10,587,700
2025-05-23	6.100	6.150	5.970	6.000	6.000	17,028,200
2025-05-22	6.140	6.310	6.090	6.110	6.110	19,554,800
2025-05-21	6.450	6.450	6.090	6.170	6.170	35,875,700
2025-05-20	6.400	6.490	6.320	6.490	6.490	13,891,672
2025-05-19	6.330	6.420	6.260	6.400	6.400	11,871,200
2025-05-16	6.270	6.440	6.270	6.320	6.320	11,365,300
2025-05-15	6.440	6.470	6.270	6.280	6.280	13,553,700
2025-05-14	6.480	6.530	6.380	6.450	6.450	14,826,000
2025-05-13	6.560	6.570	6.420	6.450	6.450	13,326,538
2025-05-12	6.460	6.480	6.380	6.440	6.440	12,054,900
2025-05-09	6.570	6.570	6.340	6.380	6.380	16,504,635
2025-05-08	6.420	6.620	6.380	6.550	6.550	26,874,340
2025-05-07	6.430	6.520	6.320	6.430	6.430	17,304,100
2025-05-06	6.220	6.410	6.200	6.400	6.400	15,443,300
2025-04-30	6.120	6.200	6.120	6.140	6.140	10,642,800
2025-04-29	6.070	6.180	6.000	6.100	6.100	12,681,300
2025-04-28	6.220	6.250	6.030	6.040	6.040	16,959,290
2025-04-25	6.310	6.320	6.210	6.230	6.230	15,433,353
2025-04-24	6.420	6.460	6.280	6.310	6.310	17,511,900
2025-04-23	6.360	6.490	6.360	6.420	6.420	15,254,100
2025-04-22	6.350	6.430	6.340	6.380	6.380	11,861,000

← NewerPage 6 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.