Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 6.210 | 6.390 | 6.170 | 6.390 | 6.390 | 12,914,900 |
| 2025-04-18 | 6.190 | 6.250 | 6.120 | 6.210 | 6.210 | 9,784,800 |
| 2025-04-17 | 6.140 | 6.250 | 6.120 | 6.200 | 6.200 | 13,925,200 |
| 2025-04-16 | 6.350 | 6.350 | 6.100 | 6.170 | 6.170 | 17,866,100 |
| 2025-04-15 | 6.320 | 6.450 | 6.280 | 6.370 | 6.370 | 20,032,001 |
| 2025-04-14 | 6.290 | 6.430 | 6.250 | 6.310 | 6.310 | 18,318,800 |
| 2025-04-11 | 6.040 | 6.230 | 6.010 | 6.180 | 6.180 | 18,859,094 |
| 2025-04-10 | 6.110 | 6.250 | 6.050 | 6.070 | 6.070 | 24,695,500 |
| 2025-04-09 | 5.550 | 6.000 | 5.230 | 5.960 | 5.960 | 33,365,693 |
| 2025-04-08 | 5.910 | 6.080 | 5.580 | 5.740 | 5.740 | 33,310,561 |
| 2025-04-07 | 6.210 | 6.450 | 6.150 | 6.150 | 6.150 | 17,842,700 |
| 2025-04-03 | 6.880 | 6.990 | 6.740 | 6.830 | 6.830 | 19,509,868 |
| 2025-04-02 | 6.910 | 7.000 | 6.860 | 6.940 | 6.940 | 14,667,300 |
| 2025-04-01 | 6.940 | 7.070 | 6.880 | 6.920 | 6.920 | 19,280,929 |
| 2025-03-31 | 6.870 | 6.980 | 6.710 | 6.950 | 6.950 | 25,602,448 |
| 2025-03-28 | 6.980 | 7.100 | 6.900 | 6.920 | 6.920 | 21,520,268 |
| 2025-03-27 | 7.300 | 7.310 | 6.950 | 7.000 | 7.000 | 34,976,126 |
| 2025-03-26 | 7.330 | 7.430 | 7.180 | 7.360 | 7.360 | 27,104,800 |
| 2025-03-25 | 7.300 | 7.470 | 7.210 | 7.320 | 7.320 | 33,325,200 |
| 2025-03-24 | 7.520 | 7.630 | 7.100 | 7.280 | 7.280 | 44,352,940 |
| 2025-03-21 | 7.800 | 7.960 | 7.490 | 7.550 | 7.550 | 53,174,615 |
| 2025-03-20 | 8.260 | 8.260 | 7.870 | 7.890 | 7.890 | 64,714,791 |
| 2025-03-19 | 7.930 | 8.470 | 7.790 | 8.340 | 8.340 | 80,757,598 |
| 2025-03-18 | 8.380 | 8.520 | 7.960 | 8.040 | 8.040 | 77,732,945 |
| 2025-03-17 | 8.400 | 8.800 | 8.210 | 8.220 | 8.220 | 89,970,871 |
| 2025-03-14 | 8.580 | 9.130 | 8.350 | 8.560 | 8.560 | 117,684,485 |
| 2025-03-13 | 8.850 | 9.260 | 8.620 | 9.260 | 9.260 | 172,372,558 |
| 2025-03-12 | 7.580 | 8.420 | 7.520 | 8.420 | 8.420 | 55,792,030 |
| 2025-03-11 | 7.600 | 7.740 | 7.440 | 7.650 | 7.650 | 54,012,880 |
| 2025-03-10 | 7.440 | 7.960 | 7.310 | 7.950 | 7.950 | 76,385,071 |
| 2025-03-07 | 8.110 | 8.740 | 7.500 | 7.630 | 7.630 | 125,135,805 |
| 2025-03-06 | 7.740 | 8.110 | 7.650 | 8.110 | 8.110 | 38,620,928 |
| 2025-03-05 | 6.700 | 7.370 | 6.550 | 7.370 | 7.370 | 47,974,305 |
| 2025-03-04 | 6.400 | 6.740 | 6.340 | 6.700 | 6.700 | 34,294,040 |
| 2025-03-03 | 6.300 | 6.640 | 6.220 | 6.460 | 6.460 | 28,023,594 |
| 2025-02-28 | 6.450 | 6.470 | 6.230 | 6.240 | 6.240 | 18,345,600 |
| 2025-02-27 | 6.570 | 6.600 | 6.360 | 6.500 | 6.500 | 23,685,372 |
| 2025-02-26 | 6.410 | 6.650 | 6.400 | 6.550 | 6.550 | 38,176,473 |
| 2025-02-25 | 6.400 | 6.510 | 6.360 | 6.400 | 6.400 | 30,742,000 |
| 2025-02-24 | 6.800 | 6.800 | 6.360 | 6.510 | 6.510 | 64,889,558 |
| 2025-02-21 | 6.270 | 6.850 | 6.260 | 6.850 | 6.850 | 21,749,458 |
| 2025-02-20 | 6.250 | 6.270 | 6.120 | 6.230 | 6.230 | 17,516,600 |
| 2025-02-19 | 6.200 | 6.340 | 6.180 | 6.250 | 6.250 | 23,151,467 |
| 2025-02-18 | 6.340 | 6.450 | 6.200 | 6.210 | 6.210 | 27,472,505 |
| 2025-02-17 | 6.210 | 6.430 | 6.110 | 6.360 | 6.360 | 37,190,996 |
| 2025-02-14 | 6.150 | 6.320 | 6.090 | 6.120 | 6.120 | 28,466,716 |
| 2025-02-13 | 6.390 | 6.450 | 6.150 | 6.150 | 6.150 | 36,317,936 |
| 2025-02-12 | 6.350 | 6.520 | 6.240 | 6.360 | 6.360 | 51,479,890 |
| 2025-02-11 | 6.400 | 6.550 | 6.130 | 6.310 | 6.310 | 62,861,467 |
| 2025-02-10 | 6.990 | 6.990 | 6.410 | 6.470 | 6.470 | 93,139,394 |
| 2025-02-07 | 5.770 | 6.350 | 5.750 | 6.350 | 6.350 | 15,583,595 |
| 2025-02-06 | 5.710 | 5.770 | 5.640 | 5.770 | 5.770 | 10,903,800 |
| 2025-02-05 | 5.810 | 5.880 | 5.670 | 5.730 | 5.730 | 11,317,719 |
| 2025-01-27 | 5.890 | 5.970 | 5.710 | 5.720 | 5.720 | 12,482,900 |
| 2025-01-24 | 5.950 | 6.050 | 5.800 | 5.920 | 5.920 | 16,916,800 |
| 2025-01-23 | 6.090 | 6.120 | 5.850 | 6.030 | 6.030 | 25,694,968 |
| 2025-01-22 | 5.870 | 6.130 | 5.800 | 6.000 | 6.000 | 34,145,373 |
| 2025-01-21 | 5.580 | 5.970 | 5.570 | 5.870 | 5.870 | 23,484,568 |
| 2025-01-20 | 5.290 | 5.650 | 5.290 | 5.580 | 5.580 | 13,380,834 |
| 2025-01-17 | 5.240 | 5.300 | 5.200 | 5.290 | 5.290 | 5,018,700 |
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.