Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.580	8.630	8.210	8.340	7.068	9,320,190
2023-05-04	8.500	8.700	8.440	8.640	7.323	5,741,734
2023-04-28	8.430	8.540	8.410	8.500	7.204	4,930,246
2023-04-27	8.600	8.650	8.400	8.410	7.128	5,893,699
2023-04-26	8.580	8.720	8.430	8.540	7.238	8,331,073
2023-04-25	8.740	8.880	8.320	8.680	7.357	13,213,575
2023-04-24	8.700	8.930	8.630	8.760	7.424	10,284,116
2023-04-21	9.030	9.080	8.730	8.730	7.399	12,156,307
2023-04-20	8.780	9.100	8.680	9.050	7.670	17,596,179
2023-04-19	8.850	9.000	8.740	8.770	7.433	7,657,724
2023-04-18	8.900	9.000	8.770	8.860	7.509	9,953,504
2023-04-17	8.760	8.940	8.710	8.920	7.560	11,608,460
2023-04-14	8.550	8.820	8.550	8.770	7.433	10,072,785
2023-04-13	8.660	8.700	8.570	8.580	7.272	6,695,066
2023-04-12	8.730	8.740	8.620	8.690	7.365	7,362,697
2023-04-11	8.700	8.890	8.590	8.760	7.424	15,872,473
2023-04-10	8.630	8.790	8.560	8.750	7.416	16,764,623
2023-04-07	8.250	8.600	8.200	8.600	7.289	9,650,424
2023-04-06	8.350	8.360	8.170	8.240	6.984	6,024,448
2023-04-04	8.470	8.540	8.350	8.410	7.128	8,239,391
2023-04-03	8.480	8.540	8.440	8.500	7.204	4,327,794
2023-03-31	8.370	8.530	8.320	8.490	7.196	6,767,753
2023-03-30	8.320	8.400	8.210	8.370	7.094	4,417,866
2023-03-29	8.370	8.460	8.310	8.320	7.051	4,795,488
2023-03-28	8.440	8.550	8.370	8.390	7.111	5,243,348
2023-03-27	8.380	8.480	8.320	8.460	7.170	7,430,316
2023-03-24	8.380	8.400	8.300	8.380	7.102	4,114,405
2023-03-23	8.260	8.430	8.190	8.380	7.102	8,233,506
2023-03-22	8.240	8.300	8.180	8.260	7.001	4,412,853
2023-03-21	8.200	8.220	8.120	8.210	6.958	4,412,463
2023-03-20	7.980	8.220	7.860	8.190	6.941	6,956,809
2023-03-17	8.070	8.090	7.980	7.990	6.772	3,285,473
2023-03-16	8.170	8.170	7.970	7.990	6.772	4,759,242
2023-03-15	8.120	8.220	8.070	8.180	6.933	3,530,445
2023-03-14	8.200	8.230	7.920	8.060	6.831	6,852,981
2023-03-13	8.250	8.260	8.110	8.180	6.933	5,561,559
2023-03-10	8.420	8.470	8.190	8.260	7.001	5,341,705
2023-03-09	8.460	8.540	8.400	8.450	7.162	6,512,145
2023-03-08	8.400	8.480	8.340	8.390	7.111	5,502,940
2023-03-07	8.700	8.710	8.380	8.400	7.119	8,703,385
2023-03-06	8.600	8.730	8.560	8.690	7.365	7,405,052
2023-03-03	8.520	8.700	8.500	8.610	7.297	6,684,764
2023-03-02	8.560	8.680	8.500	8.520	7.221	6,886,849
2023-03-01	8.550	8.580	8.460	8.570	7.263	5,384,099
2023-02-28	8.600	8.650	8.430	8.530	7.229	5,622,576
2023-02-27	8.580	8.650	8.500	8.560	7.255	4,995,735
2023-02-24	8.680	8.690	8.510	8.570	7.263	5,315,369
2023-02-23	8.700	8.770	8.610	8.660	7.340	5,219,275
2023-02-22	8.630	8.820	8.590	8.690	7.365	7,176,049
2023-02-21	8.630	8.750	8.580	8.700	7.373	6,865,483
2023-02-20	8.650	8.650	8.460	8.590	7.280	8,292,790
2023-02-17	8.690	8.720	8.510	8.640	7.323	10,800,935
2023-02-16	8.990	9.010	8.500	8.600	7.289	18,537,096
2023-02-15	9.020	9.100	8.960	8.990	7.619	11,508,112
2023-02-14	8.870	9.250	8.820	9.090	7.704	17,985,657
2023-02-13	8.960	9.030	8.840	8.860	7.509	10,670,185
2023-02-10	8.810	9.050	8.760	8.970	7.602	17,316,731
2023-02-09	8.590	9.150	8.510	8.850	7.501	27,850,143
2023-02-08	8.360	8.660	8.320	8.590	7.280	14,135,462
2023-02-07	8.340	8.420	8.280	8.370	7.094	4,362,251

← NewerPage 15 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.