Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	5.950	6.180	5.940	6.180	5.832	8,311,245
2024-04-26	5.820	5.950	5.780	5.950	5.615	7,898,975
2024-04-25	5.770	5.870	5.750	5.800	5.474	4,793,272
2024-04-24	5.700	5.800	5.680	5.800	5.474	5,122,060
2024-04-23	5.690	5.740	5.660	5.700	5.379	4,909,346
2024-04-22	5.700	5.790	5.580	5.690	5.370	5,412,436
2024-04-19	5.800	5.860	5.670	5.740	5.417	6,264,104
2024-04-18	5.920	5.950	5.820	5.830	5.502	6,637,140
2024-04-17	5.520	5.920	5.520	5.910	5.578	11,485,476
2024-04-16	5.750	5.810	5.460	5.470	5.162	14,604,497
2024-04-15	6.080	6.130	5.730	5.850	5.521	13,736,547
2024-04-12	6.060	6.150	6.020	6.030	5.691	9,905,611
2024-04-11	6.200	6.290	5.970	6.140	5.795	13,726,290
2024-04-10	6.480	6.480	6.210	6.250	5.898	8,598,370
2024-04-09	6.420	6.490	6.370	6.480	6.115	5,441,910
2024-04-08	6.550	6.550	6.390	6.400	6.040	7,042,823
2024-04-03	6.570	6.610	6.430	6.540	6.172	6,234,171
2024-04-02	6.580	6.640	6.500	6.570	6.200	7,186,102
2024-04-01	6.370	6.550	6.370	6.550	6.182	6,578,138
2024-03-29	6.360	6.390	6.290	6.350	5.993	2,668,553
2024-03-28	6.200	6.430	6.180	6.320	5.964	9,176,779
2024-03-27	6.550	6.560	6.180	6.200	5.851	14,660,966
2024-03-26	6.540	6.620	6.450	6.550	6.182	7,532,046
2024-03-25	6.730	6.750	6.560	6.580	6.210	7,827,015
2024-03-22	6.800	6.840	6.680	6.730	6.351	8,089,870
2024-03-21	6.850	6.900	6.750	6.840	6.455	8,781,059
2024-03-20	6.810	6.840	6.760	6.840	6.455	7,878,992
2024-03-19	6.840	6.880	6.800	6.810	6.427	8,728,469
2024-03-18	6.810	6.870	6.770	6.840	6.455	9,554,846
2024-03-15	6.740	6.790	6.690	6.780	6.399	6,945,483
2024-03-14	6.810	6.830	6.640	6.730	6.351	7,543,786
2024-03-13	6.780	6.850	6.720	6.810	6.427	8,426,310
2024-03-12	6.800	6.920	6.750	6.780	6.399	10,662,664
2024-03-11	6.660	6.800	6.630	6.800	6.417	11,937,063
2024-03-08	6.560	6.640	6.540	6.620	6.248	4,940,143
2024-03-07	6.650	6.740	6.560	6.580	6.210	7,278,231
2024-03-06	6.540	6.750	6.530	6.660	6.285	9,520,779
2024-03-05	6.680	6.680	6.550	6.550	6.182	7,816,688
2024-03-04	6.690	6.750	6.590	6.680	6.304	6,895,405
2024-03-01	6.620	6.740	6.600	6.680	6.304	7,093,226
2024-02-29	6.400	6.620	6.350	6.610	6.238	9,704,274
2024-02-28	6.830	6.990	6.430	6.430	6.068	16,985,601
2024-02-27	6.650	6.780	6.610	6.780	6.399	8,540,515
2024-02-26	6.620	6.770	6.590	6.660	6.285	11,662,015
2024-02-23	6.620	6.670	6.530	6.590	6.219	11,412,376
2024-02-22	6.500	6.710	6.440	6.600	6.229	11,126,761
2024-02-21	6.360	6.730	6.290	6.520	6.153	14,085,377
2024-02-20	6.390	6.500	6.260	6.400	6.040	9,267,608
2024-02-19	5.970	6.470	5.960	6.400	6.040	16,761,884
2024-02-08	5.510	6.040	5.470	5.930	5.596	16,513,780
2024-02-07	5.630	5.800	5.460	5.510	5.200	17,604,843
2024-02-06	5.400	5.810	5.050	5.640	5.323	20,036,686
2024-02-05	6.060	6.060	5.450	5.490	5.181	19,342,533
2024-02-02	6.590	6.670	5.930	6.060	5.719	24,212,966
2024-02-01	6.660	6.690	6.350	6.590	6.219	14,034,658
2024-01-31	6.860	7.030	6.660	6.690	6.314	11,294,126
2024-01-30	7.100	7.170	6.900	6.900	6.512	11,367,883
2024-01-29	7.360	7.380	7.060	7.140	6.738	15,454,124
2024-01-26	7.250	7.430	7.160	7.360	6.946	21,269,726
2024-01-25	7.190	7.480	7.000	7.300	6.889	29,379,888

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.