Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.170	8.170	8.030	8.130	7.673	3,649,293
2023-07-31	7.960	8.200	7.960	8.130	7.673	6,102,159
2023-07-28	7.900	7.960	7.820	7.950	7.503	4,302,267
2023-07-27	8.010	8.060	7.900	7.910	7.465	4,533,005
2023-07-26	8.110	8.110	7.950	8.010	7.559	5,527,650
2023-07-25	8.170	8.170	8.070	8.110	7.654	4,699,077
2023-07-24	8.040	8.240	7.960	8.100	7.644	4,294,023
2023-07-21	8.090	8.170	8.030	8.070	7.616	4,448,196
2023-07-20	8.380	8.380	8.100	8.100	7.644	7,397,984
2023-07-19	8.450	8.460	8.260	8.330	7.861	7,162,711
2023-07-18	8.520	8.520	8.360	8.460	7.984	12,883,816
2023-07-17	8.260	8.660	8.150	8.520	8.041	20,354,384
2023-07-14	8.360	8.400	8.220	8.260	7.795	7,647,574
2023-07-13	8.220	8.550	8.190	8.410	7.937	21,543,147
2023-07-12	8.140	8.330	8.090	8.220	7.758	16,939,308
2023-07-11	8.110	8.180	8.050	8.130	7.673	6,770,278
2023-07-10	8.160	8.270	8.110	8.120	7.663	5,218,389
2023-07-07	8.170	8.250	8.110	8.170	7.710	5,334,993
2023-07-06	8.100	8.300	8.020	8.230	7.767	13,699,524
2023-07-05	8.190	8.260	8.060	8.100	7.644	10,389,533
2023-07-04	8.980	9.280	8.880	9.090	7.704	14,540,212
2023-07-03	8.800	9.350	8.790	9.050	7.670	23,175,864
2023-06-30	8.700	8.840	8.700	8.790	7.450	6,229,472
2023-06-29	8.620	8.770	8.550	8.730	7.399	7,766,759
2023-06-28	8.550	8.670	8.320	8.630	7.314	7,312,494
2023-06-27	8.300	8.470	8.260	8.460	7.170	5,010,694
2023-06-26	8.350	8.460	8.270	8.300	7.034	4,604,151
2023-06-21	8.500	8.550	8.350	8.380	7.102	3,972,387
2023-06-20	8.540	8.630	8.460	8.480	7.187	4,071,472
2023-06-19	8.610	8.660	8.520	8.540	7.238	3,649,239
2023-06-16	8.650	8.700	8.570	8.600	7.289	3,628,368
2023-06-15	8.450	8.660	8.410	8.620	7.306	6,797,635
2023-06-14	8.480	8.550	8.410	8.450	7.162	3,502,451
2023-06-13	8.380	8.520	8.350	8.480	7.187	4,282,749
2023-06-12	8.470	8.490	8.170	8.400	7.119	6,882,132
2023-06-09	8.510	8.560	8.400	8.520	7.221	5,281,804
2023-06-08	8.430	8.630	8.360	8.540	7.238	6,782,848
2023-06-07	8.510	8.560	8.410	8.500	7.204	4,836,785
2023-06-06	8.830	8.850	8.460	8.500	7.204	12,251,187
2023-06-05	8.850	8.910	8.670	8.880	7.526	6,776,847
2023-06-02	8.850	9.040	8.800	8.810	7.467	6,505,889
2023-06-01	8.630	8.960	8.610	8.870	7.518	7,631,516
2023-05-31	8.790	8.790	8.600	8.650	7.331	7,158,834
2023-05-30	8.770	8.890	8.690	8.800	7.458	6,188,573
2023-05-29	8.850	8.950	8.760	8.770	7.433	6,890,123
2023-05-26	8.840	8.900	8.660	8.850	7.501	6,475,920
2023-05-25	8.770	9.080	8.750	8.870	7.518	8,563,886
2023-05-24	8.660	8.960	8.630	8.850	7.501	9,232,859
2023-05-23	9.090	9.110	8.690	8.690	7.365	10,152,239
2023-05-22	8.940	9.170	8.900	9.050	7.670	8,215,892
2023-05-19	8.980	9.030	8.810	8.950	7.585	8,670,381
2023-05-18	9.120	9.140	8.960	9.020	7.645	9,855,365
2023-05-17	9.010	9.240	9.000	9.140	7.746	11,750,611
2023-05-16	9.200	9.520	9.090	9.140	7.746	21,851,842
2023-05-15	8.960	9.270	8.920	9.230	7.823	15,872,650
2023-05-12	9.110	9.230	8.980	9.020	7.645	11,353,688
2023-05-11	9.350	9.360	9.100	9.140	7.746	16,348,834
2023-05-10	8.820	9.350	8.770	9.350	7.924	28,739,682
2023-05-09	9.000	9.050	8.790	8.840	7.492	12,271,831
2023-05-08	8.330	9.170	8.280	9.000	7.628	19,698,155

← NewerPage 14 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.