Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.890	9.200	8.750	9.140	8.626	33,740,068
2023-10-31	8.260	9.160	8.250	8.940	8.437	28,665,854
2023-10-30	8.830	8.840	8.250	8.340	7.871	23,740,500
2023-10-27	8.680	8.930	8.580	8.880	8.380	21,830,114
2023-10-26	8.650	8.700	8.520	8.650	8.163	8,655,902
2023-10-25	8.680	8.870	8.580	8.650	8.163	13,262,755
2023-10-24	8.550	8.680	8.440	8.550	8.069	10,899,617
2023-10-23	8.970	8.970	8.470	8.620	8.135	17,092,360
2023-10-20	8.600	8.900	8.410	8.810	8.314	19,782,998
2023-10-19	8.440	8.690	8.360	8.560	8.078	12,209,787
2023-10-18	8.610	8.630	8.390	8.410	7.937	6,527,247
2023-10-17	8.810	8.810	8.520	8.600	8.116	8,401,816
2023-10-16	8.820	8.880	8.600	8.690	8.201	8,714,939
2023-10-13	8.830	8.910	8.640	8.690	8.201	12,120,238
2023-10-12	8.700	8.950	8.610	8.780	8.286	15,423,890
2023-10-11	8.730	8.810	8.640	8.730	8.239	11,526,753
2023-10-10	8.510	8.770	8.510	8.660	8.173	12,220,095
2023-10-09	8.410	8.490	8.340	8.460	7.984	11,389,885
2023-09-28	8.450	8.540	8.300	8.390	7.918	11,753,286
2023-09-27	8.300	8.600	8.170	8.450	7.975	27,950,013
2023-09-26	8.190	8.260	8.110	8.130	7.673	10,664,550
2023-09-25	8.000	8.250	8.000	8.170	7.710	10,674,410
2023-09-22	7.620	8.110	7.620	8.080	7.625	17,067,538
2023-09-21	7.690	7.700	7.600	7.670	7.239	4,734,628
2023-09-20	7.770	7.770	7.650	7.710	7.276	4,329,081
2023-09-19	7.790	7.810	7.700	7.730	7.295	3,984,691
2023-09-18	7.770	7.850	7.700	7.800	7.361	3,440,767
2023-09-15	7.740	7.860	7.650	7.810	7.371	8,556,227
2023-09-14	7.760	7.880	7.670	7.720	7.286	6,850,428
2023-09-13	7.900	8.000	7.700	7.790	7.352	8,937,620
2023-09-12	7.970	7.990	7.830	7.920	7.474	5,666,507
2023-09-11	7.860	7.940	7.760	7.880	7.437	5,439,890
2023-09-08	7.820	7.940	7.780	7.840	7.399	3,683,591
2023-09-07	8.190	8.190	7.800	7.820	7.380	10,377,606
2023-09-06	8.030	8.230	7.960	8.210	7.748	10,230,328
2023-09-05	8.030	8.140	8.000	8.050	7.597	4,969,269
2023-09-04	8.020	8.040	7.930	8.030	7.578	3,939,245
2023-09-01	7.900	8.100	7.840	8.030	7.578	5,306,429
2023-08-31	8.030	8.030	7.880	7.900	7.456	2,970,444
2023-08-30	8.100	8.100	7.900	8.000	7.550	4,974,925
2023-08-29	7.900	8.060	7.720	8.010	7.559	8,213,901
2023-08-28	8.180	8.260	7.850	7.950	7.503	9,378,944
2023-08-25	7.690	7.940	7.500	7.940	7.493	5,727,076
2023-08-24	7.590	7.680	7.400	7.600	7.172	4,227,382
2023-08-23	7.880	7.880	7.530	7.560	7.135	5,450,840
2023-08-22	7.880	7.930	7.700	7.880	7.437	4,932,618
2023-08-21	8.030	8.090	7.830	7.890	7.446	6,420,070
2023-08-18	8.380	8.390	8.070	8.090	7.635	9,015,353
2023-08-17	8.410	8.460	8.260	8.390	7.918	17,155,214
2023-08-16	8.170	8.400	8.020	8.400	7.927	21,625,500
2023-08-15	8.200	8.250	8.080	8.210	7.748	6,913,198
2023-08-14	8.030	8.220	7.750	8.210	7.748	9,716,926
2023-08-11	8.040	8.070	7.920	8.020	7.569	4,971,163
2023-08-10	8.060	8.080	8.000	8.040	7.588	2,929,696
2023-08-09	8.140	8.140	8.040	8.040	7.588	2,557,415
2023-08-08	8.120	8.150	8.050	8.140	7.682	5,646,393
2023-08-07	8.170	8.200	8.090	8.120	7.663	3,608,745
2023-08-04	8.100	8.270	8.040	8.210	7.748	8,178,539
2023-08-03	8.070	8.090	8.000	8.060	7.607	3,473,990
2023-08-02	8.150	8.210	8.070	8.120	7.663	3,649,114

← NewerPage 13 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.