Hangzhou Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.650 | 6.000 | 5.450 | 5.570 | 5.570 | 85,398,493 |
| 2024-10-23 | 5.200 | 5.450 | 5.150 | 5.450 | 5.450 | 28,287,568 |
| 2024-10-22 | 4.850 | 4.960 | 4.810 | 4.950 | 4.950 | 11,550,008 |
| 2024-10-21 | 4.890 | 4.930 | 4.810 | 4.850 | 4.850 | 12,303,621 |
| 2024-10-18 | 4.760 | 4.910 | 4.720 | 4.850 | 4.850 | 12,365,900 |
| 2024-10-17 | 4.830 | 4.880 | 4.740 | 4.760 | 4.760 | 7,433,898 |
| 2024-10-16 | 4.720 | 4.850 | 4.720 | 4.830 | 4.830 | 8,572,800 |
| 2024-10-15 | 4.910 | 4.920 | 4.780 | 4.790 | 4.790 | 10,126,100 |
| 2024-10-14 | 4.850 | 4.930 | 4.770 | 4.920 | 4.920 | 11,777,109 |
| 2024-10-11 | 4.960 | 4.990 | 4.700 | 4.790 | 4.790 | 13,684,043 |
| 2024-10-10 | 5.000 | 5.100 | 4.890 | 5.000 | 5.000 | 14,330,086 |
| 2024-10-09 | 5.220 | 5.220 | 4.960 | 4.970 | 4.970 | 22,370,959 |
| 2024-10-08 | 5.520 | 5.520 | 5.020 | 5.310 | 5.310 | 32,014,677 |
| 2024-09-30 | 4.820 | 5.080 | 4.650 | 5.020 | 5.020 | 30,504,427 |
| 2024-09-27 | 4.490 | 4.670 | 4.480 | 4.660 | 4.660 | 9,796,800 |
| 2024-09-26 | 4.390 | 4.490 | 4.350 | 4.480 | 4.480 | 9,203,500 |
| 2024-09-25 | 4.410 | 4.490 | 4.360 | 4.380 | 4.380 | 10,808,000 |
| 2024-09-24 | 4.260 | 4.370 | 4.260 | 4.370 | 4.370 | 6,989,300 |
| 2024-09-23 | 4.220 | 4.280 | 4.210 | 4.250 | 4.250 | 3,812,000 |
| 2024-09-20 | 4.280 | 4.300 | 4.220 | 4.250 | 4.250 | 3,601,700 |
| 2024-09-19 | 4.180 | 4.300 | 4.160 | 4.280 | 4.280 | 4,844,800 |
| 2024-09-18 | 4.210 | 4.230 | 4.090 | 4.170 | 4.170 | 4,137,007 |
| 2024-09-13 | 4.290 | 4.300 | 4.190 | 4.190 | 4.190 | 4,097,700 |
| 2024-09-12 | 4.250 | 4.330 | 4.250 | 4.290 | 4.290 | 5,931,000 |
| 2024-09-11 | 4.200 | 4.270 | 4.200 | 4.230 | 4.230 | 3,712,498 |
| 2024-09-10 | 4.180 | 4.250 | 4.130 | 4.240 | 4.240 | 4,511,200 |
| 2024-09-09 | 4.130 | 4.210 | 4.110 | 4.190 | 4.190 | 3,772,200 |
| 2024-09-06 | 4.270 | 4.280 | 4.150 | 4.160 | 4.160 | 5,197,400 |
| 2024-09-05 | 4.240 | 4.270 | 4.220 | 4.250 | 4.250 | 4,082,400 |
| 2024-09-04 | 4.290 | 4.310 | 4.230 | 4.240 | 4.240 | 4,662,100 |
| 2024-09-03 | 4.210 | 4.300 | 4.200 | 4.290 | 4.290 | 4,785,700 |
| 2024-09-02 | 4.280 | 4.310 | 4.200 | 4.210 | 4.210 | 5,387,400 |
| 2024-08-30 | 4.210 | 4.350 | 4.200 | 4.290 | 4.290 | 7,573,638 |
| 2024-08-29 | 4.120 | 4.210 | 4.090 | 4.200 | 4.200 | 5,318,300 |
| 2024-08-28 | 4.100 | 4.150 | 4.060 | 4.130 | 4.130 | 5,244,900 |
| 2024-08-27 | 4.180 | 4.190 | 4.050 | 4.070 | 4.070 | 8,805,906 |
| 2024-08-26 | 4.130 | 4.210 | 4.120 | 4.200 | 4.200 | 6,254,106 |
| 2024-08-23 | 4.200 | 4.250 | 4.100 | 4.110 | 4.110 | 13,175,317 |
| 2024-08-22 | 4.360 | 4.390 | 4.280 | 4.300 | 4.300 | 5,201,965 |
| 2024-08-21 | 4.330 | 4.400 | 4.310 | 4.340 | 4.340 | 4,200,700 |
| 2024-08-20 | 4.430 | 4.430 | 4.300 | 4.360 | 4.360 | 6,565,400 |
| 2024-08-19 | 4.410 | 4.460 | 4.390 | 4.430 | 4.430 | 7,226,500 |
| 2024-08-16 | 4.510 | 4.510 | 4.410 | 4.420 | 4.420 | 7,003,000 |
| 2024-08-15 | 4.400 | 4.500 | 4.370 | 4.480 | 4.480 | 9,377,400 |
| 2024-08-14 | 4.460 | 4.520 | 4.420 | 4.430 | 4.430 | 7,770,800 |
| 2024-08-13 | 4.380 | 4.460 | 4.320 | 4.460 | 4.460 | 11,419,219 |
| 2024-08-12 | 4.540 | 4.550 | 4.360 | 4.380 | 4.380 | 12,806,700 |
| 2024-08-09 | 4.500 | 4.690 | 4.470 | 4.470 | 4.470 | 19,636,006 |
| 2024-08-08 | 4.670 | 4.920 | 4.560 | 4.570 | 4.570 | 34,412,526 |
| 2024-08-07 | 4.400 | 4.570 | 4.390 | 4.510 | 4.510 | 18,104,226 |
| 2024-08-06 | 4.280 | 4.350 | 4.280 | 4.340 | 4.340 | 6,625,354 |
| 2024-08-05 | 4.370 | 4.410 | 4.250 | 4.270 | 4.270 | 10,304,400 |
| 2024-08-02 | 4.420 | 4.480 | 4.370 | 4.390 | 4.390 | 8,666,800 |
| 2024-08-01 | 4.490 | 4.520 | 4.450 | 4.460 | 4.460 | 8,781,100 |
| 2024-07-31 | 4.370 | 4.510 | 4.370 | 4.490 | 4.490 | 11,883,300 |
| 2024-07-30 | 4.330 | 4.390 | 4.310 | 4.390 | 4.390 | 7,511,983 |
| 2024-07-29 | 4.380 | 4.390 | 4.320 | 4.340 | 4.340 | 7,280,000 |
| 2024-07-26 | 4.280 | 4.370 | 4.280 | 4.360 | 4.360 | 7,986,100 |
| 2024-07-25 | 4.220 | 4.300 | 4.190 | 4.270 | 4.270 | 7,508,700 |
| 2024-07-24 | 4.320 | 4.360 | 4.220 | 4.250 | 4.250 | 9,288,547 |
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.