Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.240 | 5.300 | 5.200 | 5.290 | 5.290 | 5,018,700 |
| 2025-01-16 | 5.240 | 5.360 | 5.210 | 5.250 | 5.250 | 5,068,500 |
| 2025-01-15 | 5.270 | 5.320 | 5.220 | 5.240 | 5.240 | 5,490,000 |
| 2025-01-14 | 5.050 | 5.270 | 5.050 | 5.270 | 5.270 | 6,444,267 |
| 2025-01-13 | 5.000 | 5.060 | 4.870 | 5.020 | 5.020 | 7,641,183 |
| 2025-01-10 | 5.280 | 5.280 | 5.040 | 5.040 | 5.040 | 6,652,200 |
| 2025-01-09 | 5.160 | 5.350 | 5.140 | 5.260 | 5.260 | 6,515,200 |
| 2025-01-08 | 5.260 | 5.280 | 5.040 | 5.210 | 5.210 | 8,046,137 |
| 2025-01-07 | 5.100 | 5.280 | 5.080 | 5.280 | 5.280 | 7,367,800 |
| 2025-01-06 | 5.000 | 5.160 | 4.840 | 5.080 | 5.080 | 9,124,200 |
| 2025-01-03 | 5.310 | 5.390 | 5.030 | 5.050 | 5.050 | 9,934,400 |
| 2025-01-02 | 5.400 | 5.540 | 5.250 | 5.310 | 5.310 | 9,742,019 |
| 2024-12-31 | 5.640 | 5.760 | 5.410 | 5.430 | 5.430 | 9,005,800 |
| 2024-12-30 | 5.680 | 5.700 | 5.540 | 5.620 | 5.620 | 7,408,100 |
| 2024-12-27 | 5.550 | 5.860 | 5.550 | 5.710 | 5.710 | 12,858,500 |
| 2024-12-26 | 5.430 | 5.570 | 5.380 | 5.540 | 5.540 | 8,945,800 |
| 2024-12-25 | 5.600 | 5.600 | 5.300 | 5.410 | 5.410 | 9,538,300 |
| 2024-12-24 | 5.480 | 5.630 | 5.470 | 5.600 | 5.600 | 7,429,811 |
| 2024-12-23 | 5.620 | 5.670 | 5.440 | 5.450 | 5.450 | 11,628,456 |
| 2024-12-20 | 5.580 | 5.660 | 5.560 | 5.610 | 5.610 | 6,192,200 |
| 2024-12-19 | 5.540 | 5.620 | 5.470 | 5.590 | 5.590 | 7,121,300 |
| 2024-12-18 | 5.620 | 5.710 | 5.530 | 5.570 | 5.570 | 6,901,710 |
| 2024-12-17 | 5.820 | 5.880 | 5.590 | 5.620 | 5.620 | 11,333,100 |
| 2024-12-16 | 5.850 | 5.920 | 5.810 | 5.860 | 5.860 | 7,523,673 |
| 2024-12-13 | 5.940 | 5.940 | 5.790 | 5.800 | 5.800 | 7,720,473 |
| 2024-12-12 | 5.940 | 5.960 | 5.880 | 5.950 | 5.950 | 8,161,767 |
| 2024-12-11 | 5.890 | 5.950 | 5.870 | 5.920 | 5.920 | 9,112,943 |
| 2024-12-10 | 6.150 | 6.150 | 5.850 | 5.890 | 5.890 | 12,387,700 |
| 2024-12-09 | 6.060 | 6.060 | 5.860 | 5.950 | 5.950 | 10,651,900 |
| 2024-12-06 | 5.910 | 6.080 | 5.870 | 6.030 | 6.030 | 11,651,484 |
| 2024-12-05 | 5.760 | 6.000 | 5.750 | 5.940 | 5.940 | 11,070,900 |
| 2024-12-04 | 5.840 | 5.870 | 5.730 | 5.780 | 5.780 | 11,003,306 |
| 2024-12-03 | 5.880 | 5.970 | 5.840 | 5.890 | 5.890 | 12,465,388 |
| 2024-12-02 | 5.750 | 5.890 | 5.740 | 5.860 | 5.860 | 12,899,141 |
| 2024-11-29 | 5.770 | 5.890 | 5.720 | 5.810 | 5.810 | 14,370,070 |
| 2024-11-28 | 5.690 | 5.830 | 5.640 | 5.720 | 5.720 | 14,631,153 |
| 2024-11-27 | 5.560 | 5.700 | 5.390 | 5.690 | 5.690 | 12,049,943 |
| 2024-11-26 | 5.620 | 5.660 | 5.550 | 5.580 | 5.580 | 11,473,264 |
| 2024-11-25 | 5.480 | 5.620 | 5.420 | 5.600 | 5.600 | 14,205,511 |
| 2024-11-22 | 5.640 | 5.810 | 5.500 | 5.510 | 5.510 | 22,183,296 |
| 2024-11-21 | 5.480 | 5.640 | 5.460 | 5.610 | 5.610 | 19,408,036 |
| 2024-11-20 | 5.400 | 5.490 | 5.360 | 5.480 | 5.480 | 8,441,168 |
| 2024-11-19 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 7,780,268 |
| 2024-11-18 | 5.360 | 5.390 | 5.220 | 5.260 | 5.260 | 9,511,003 |
| 2024-11-15 | 5.390 | 5.500 | 5.300 | 5.360 | 5.360 | 9,989,700 |
| 2024-11-14 | 5.530 | 5.600 | 5.380 | 5.390 | 5.390 | 11,880,300 |
| 2024-11-13 | 5.440 | 5.580 | 5.380 | 5.530 | 5.530 | 11,592,300 |
| 2024-11-12 | 5.560 | 5.610 | 5.440 | 5.490 | 5.490 | 16,776,400 |
| 2024-11-11 | 5.470 | 5.550 | 5.470 | 5.550 | 5.550 | 12,235,682 |
| 2024-11-08 | 5.580 | 5.670 | 5.470 | 5.510 | 5.510 | 16,204,098 |
| 2024-11-07 | 5.400 | 5.580 | 5.350 | 5.570 | 5.570 | 15,625,100 |
| 2024-11-06 | 5.430 | 5.580 | 5.360 | 5.490 | 5.490 | 18,026,850 |
| 2024-11-05 | 5.400 | 5.440 | 5.350 | 5.410 | 5.410 | 18,454,082 |
| 2024-11-04 | 5.320 | 5.400 | 5.240 | 5.390 | 5.390 | 12,457,140 |
| 2024-11-01 | 5.490 | 5.510 | 5.220 | 5.240 | 5.240 | 19,288,300 |
| 2024-10-31 | 5.500 | 5.560 | 5.420 | 5.480 | 5.480 | 16,159,762 |
| 2024-10-30 | 5.400 | 5.530 | 5.340 | 5.460 | 5.460 | 17,695,420 |
| 2024-10-29 | 5.610 | 5.610 | 5.410 | 5.410 | 5.410 | 29,733,762 |
| 2024-10-28 | 5.530 | 5.660 | 5.490 | 5.620 | 5.620 | 39,580,964 |
| 2024-10-25 | 5.500 | 5.640 | 5.460 | 5.540 | 5.540 | 49,032,133 |
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.