Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.720 | 4.880 | 4.720 | 4.870 | 4.741 | 6,747,494 |
| 2024-07-25 | 4.650 | 4.740 | 4.600 | 4.710 | 4.585 | 4,998,377 |
| 2024-07-24 | 4.800 | 4.800 | 4.650 | 4.670 | 4.546 | 7,198,462 |
| 2024-07-23 | 4.860 | 4.900 | 4.800 | 4.800 | 4.672 | 4,134,767 |
| 2024-07-22 | 4.850 | 4.890 | 4.800 | 4.870 | 4.741 | 3,924,091 |
| 2024-07-19 | 4.860 | 4.880 | 4.810 | 4.830 | 4.702 | 3,551,583 |
| 2024-07-18 | 4.860 | 4.880 | 4.790 | 4.850 | 4.721 | 3,579,581 |
| 2024-07-17 | 4.940 | 4.960 | 4.870 | 4.870 | 4.741 | 3,533,204 |
| 2024-07-16 | 4.940 | 4.980 | 4.890 | 4.940 | 4.809 | 3,399,593 |
| 2024-07-15 | 5.070 | 5.070 | 4.960 | 4.970 | 4.838 | 3,889,093 |
| 2024-07-12 | 5.080 | 5.110 | 5.050 | 5.080 | 4.945 | 4,049,425 |
| 2024-07-11 | 4.990 | 5.080 | 4.990 | 5.070 | 4.935 | 5,913,236 |
| 2024-07-10 | 5.040 | 5.040 | 4.910 | 4.920 | 4.789 | 3,849,603 |
| 2024-07-09 | 4.940 | 5.030 | 4.790 | 5.020 | 4.887 | 6,609,952 |
| 2024-07-08 | 5.080 | 5.090 | 4.940 | 4.940 | 4.809 | 3,866,790 |
| 2024-07-05 | 4.980 | 5.090 | 4.960 | 5.070 | 4.935 | 3,407,658 |
| 2024-07-04 | 5.130 | 5.160 | 4.980 | 5.000 | 4.867 | 5,322,424 |
| 2024-07-03 | 5.310 | 5.330 | 5.240 | 5.250 | 4.955 | 3,437,840 |
| 2024-07-02 | 5.300 | 5.340 | 5.270 | 5.300 | 5.002 | 4,069,116 |
| 2024-07-01 | 5.280 | 5.340 | 5.240 | 5.300 | 5.002 | 3,832,972 |
| 2024-06-28 | 5.170 | 5.360 | 5.150 | 5.280 | 4.983 | 5,877,850 |
| 2024-06-27 | 5.270 | 5.280 | 5.170 | 5.170 | 4.879 | 4,085,623 |
| 2024-06-26 | 5.070 | 5.280 | 5.060 | 5.280 | 4.983 | 6,411,585 |
| 2024-06-25 | 5.090 | 5.160 | 5.060 | 5.080 | 4.794 | 4,794,231 |
| 2024-06-24 | 5.200 | 5.220 | 5.070 | 5.080 | 4.794 | 5,603,870 |
| 2024-06-21 | 5.280 | 5.310 | 5.210 | 5.230 | 4.936 | 3,922,177 |
| 2024-06-20 | 5.390 | 5.440 | 5.280 | 5.280 | 4.983 | 6,136,150 |
| 2024-06-19 | 5.540 | 5.560 | 5.420 | 5.440 | 5.134 | 5,066,094 |
| 2024-06-18 | 5.520 | 5.550 | 5.480 | 5.540 | 5.228 | 5,190,840 |
| 2024-06-17 | 5.470 | 5.590 | 5.440 | 5.530 | 5.219 | 6,468,393 |
| 2024-06-14 | 5.450 | 5.540 | 5.390 | 5.480 | 5.172 | 5,924,490 |
| 2024-06-13 | 5.470 | 5.500 | 5.400 | 5.430 | 5.125 | 4,204,732 |
| 2024-06-12 | 5.380 | 5.490 | 5.380 | 5.460 | 5.153 | 4,581,332 |
| 2024-06-11 | 5.420 | 5.430 | 5.320 | 5.400 | 5.096 | 5,454,274 |
| 2024-06-07 | 5.370 | 5.450 | 5.340 | 5.420 | 5.115 | 5,980,900 |
| 2024-06-06 | 5.540 | 5.600 | 5.280 | 5.320 | 5.021 | 10,184,734 |
| 2024-06-05 | 5.680 | 5.720 | 5.530 | 5.540 | 5.228 | 7,079,442 |
| 2024-06-04 | 5.690 | 5.730 | 5.570 | 5.720 | 5.398 | 6,425,710 |
| 2024-06-03 | 5.860 | 5.910 | 5.630 | 5.690 | 5.370 | 9,958,296 |
| 2024-05-31 | 5.920 | 5.960 | 5.850 | 5.920 | 5.587 | 6,047,031 |
| 2024-05-30 | 6.040 | 6.050 | 5.910 | 5.920 | 5.587 | 9,284,229 |
| 2024-05-29 | 6.080 | 6.250 | 6.010 | 6.050 | 5.710 | 13,962,480 |
| 2024-05-28 | 5.990 | 6.240 | 5.920 | 6.090 | 5.747 | 13,494,712 |
| 2024-05-27 | 5.910 | 6.050 | 5.880 | 5.980 | 5.644 | 4,586,423 |
| 2024-05-24 | 5.930 | 6.060 | 5.930 | 5.950 | 5.615 | 4,054,289 |
| 2024-05-23 | 6.060 | 6.090 | 5.930 | 5.960 | 5.625 | 5,858,206 |
| 2024-05-22 | 6.030 | 6.100 | 6.020 | 6.090 | 5.747 | 4,150,108 |
| 2024-05-21 | 6.170 | 6.170 | 6.010 | 6.020 | 5.681 | 7,880,884 |
| 2024-05-20 | 6.150 | 6.180 | 6.120 | 6.160 | 5.813 | 6,477,609 |
| 2024-05-17 | 6.080 | 6.130 | 6.040 | 6.130 | 5.785 | 5,125,861 |
| 2024-05-16 | 6.170 | 6.170 | 6.080 | 6.090 | 5.747 | 6,804,005 |
| 2024-05-15 | 6.200 | 6.220 | 6.110 | 6.130 | 5.785 | 7,029,949 |
| 2024-05-14 | 6.160 | 6.250 | 6.160 | 6.180 | 5.832 | 6,067,670 |
| 2024-05-13 | 6.200 | 6.240 | 6.110 | 6.170 | 5.823 | 6,463,047 |
| 2024-05-10 | 6.200 | 6.250 | 6.110 | 6.200 | 5.851 | 6,341,869 |
| 2024-05-09 | 6.110 | 6.240 | 6.110 | 6.190 | 5.842 | 7,183,752 |
| 2024-05-08 | 6.210 | 6.210 | 6.090 | 6.100 | 5.757 | 5,148,706 |
| 2024-05-07 | 6.190 | 6.210 | 6.150 | 6.210 | 5.861 | 6,353,454 |
| 2024-05-06 | 6.200 | 6.250 | 6.130 | 6.170 | 5.823 | 7,815,656 |
| 2024-04-30 | 6.190 | 6.200 | 6.070 | 6.140 | 5.795 | 6,256,665 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0700 CNY |
| 2025-07-10 | 0.1100 CNY |
| 2024-07-04 | 0.1600 CNY |
| 2023-07-05 | 0.1100 CNY |
| 2022-06-24 | 0.1400 CNY |
| 2021-07-07 | 0.1200 CNY |
| 2020-07-01 | 0.1320 CNY |
| 2019-07-03 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.