Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.190	7.480	7.000	7.300	6.889	29,379,888
2024-01-24	7.160	7.280	6.850	7.200	6.795	36,667,842
2024-01-23	8.070	8.180	7.300	7.300	6.889	26,696,225
2024-01-22	8.470	8.540	7.940	8.110	7.654	19,251,188
2024-01-19	8.550	8.620	8.410	8.460	7.984	12,317,646
2024-01-18	8.700	8.750	8.300	8.570	8.088	21,676,682
2024-01-17	8.850	8.850	8.710	8.760	8.267	18,716,496
2024-01-16	8.680	8.890	8.560	8.810	8.314	20,546,602
2024-01-15	8.560	8.680	8.380	8.660	8.173	12,851,093
2024-01-12	8.800	8.910	8.510	8.550	8.069	29,338,065
2024-01-11	8.540	8.820	8.470	8.810	8.314	27,875,216
2024-01-10	8.560	8.710	8.500	8.550	8.069	18,337,740
2024-01-09	8.520	8.700	8.420	8.600	8.116	33,503,623
2024-01-08	8.340	8.640	8.190	8.510	8.031	39,140,378
2024-01-05	8.510	8.630	8.200	8.270	7.805	23,131,716
2024-01-04	8.660	8.860	8.300	8.500	8.022	36,748,486
2024-01-03	8.310	8.700	8.310	8.660	8.173	23,892,663
2024-01-02	8.530	8.600	8.360	8.380	7.909	12,800,890
2023-12-29	8.470	8.540	8.350	8.500	8.022	20,340,419
2023-12-28	8.430	8.630	8.430	8.450	7.975	11,390,792
2023-12-27	8.220	8.480	8.220	8.430	7.956	7,361,228
2023-12-26	8.560	8.620	8.230	8.240	7.776	9,919,294
2023-12-25	8.630	8.730	8.540	8.610	8.126	7,814,652
2023-12-22	8.740	8.840	8.620	8.720	8.229	14,462,270
2023-12-21	8.590	8.770	8.400	8.730	8.239	16,339,122
2023-12-20	8.740	8.840	8.540	8.600	8.116	9,788,210
2023-12-19	8.870	8.900	8.660	8.730	8.239	15,484,601
2023-12-18	9.090	9.090	8.790	8.870	8.371	16,624,819
2023-12-15	9.110	9.300	8.800	9.010	8.503	35,784,175
2023-12-14	9.260	9.470	9.150	9.250	8.730	29,562,370
2023-12-13	9.220	9.450	9.090	9.260	8.739	46,881,257
2023-12-12	9.000	9.240	8.910	9.230	8.711	36,469,173
2023-12-11	8.820	9.180	8.530	9.000	8.494	37,288,593
2023-12-08	8.960	9.170	8.700	8.850	8.352	32,689,954
2023-12-07	8.990	9.020	8.780	8.970	8.465	22,600,094
2023-12-06	9.090	9.300	8.890	8.930	8.428	38,906,445
2023-12-05	8.980	9.190	8.890	9.090	8.579	39,720,196
2023-12-04	9.070	9.230	8.750	9.000	8.494	54,604,466
2023-12-01	8.810	9.200	8.660	9.040	8.531	71,856,901
2023-11-30	8.340	8.730	8.280	8.710	8.220	39,850,011
2023-11-29	8.090	8.390	8.070	8.390	7.918	31,255,601
2023-11-28	8.150	8.230	7.950	8.090	7.635	24,432,143
2023-11-27	7.890	8.220	7.830	8.200	7.739	34,193,915
2023-11-24	8.110	8.150	7.880	7.900	7.456	40,981,921
2023-11-23	8.680	8.740	8.080	8.190	7.729	66,889,941
2023-11-22	8.980	9.070	8.470	8.680	8.192	66,374,393
2023-11-21	8.920	9.130	8.780	9.030	8.522	63,140,448
2023-11-20	8.780	9.000	8.680	8.900	8.399	48,164,397
2023-11-17	8.550	8.980	8.510	8.800	8.305	38,685,148
2023-11-16	8.730	8.770	8.570	8.640	8.154	23,322,444
2023-11-15	8.990	9.010	8.590	8.790	8.296	41,351,133
2023-11-14	9.080	9.080	8.770	8.930	8.428	28,056,540
2023-11-13	9.250	9.350	8.960	8.990	8.484	43,167,112
2023-11-10	8.490	9.430	8.460	9.240	8.720	62,057,636
2023-11-09	8.730	8.900	8.560	8.600	8.116	16,773,295
2023-11-08	9.170	9.180	8.610	8.710	8.220	35,870,974
2023-11-07	8.680	9.210	8.570	9.160	8.645	37,747,522
2023-11-06	8.890	8.930	8.530	8.740	8.248	19,109,274
2023-11-03	8.910	9.040	8.840	8.910	8.409	10,652,791
2023-11-02	9.020	9.150	8.900	8.960	8.456	19,755,777

← NewerPage 12 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.