Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.350	8.420	8.320	8.340	7.068	4,905,107
2023-02-03	8.450	8.450	8.290	8.350	7.077	7,420,205
2023-02-02	8.590	8.620	8.470	8.480	7.187	8,249,476
2023-02-01	8.510	8.630	8.440	8.580	7.272	10,793,275
2023-01-31	8.340	8.500	8.300	8.470	7.179	11,311,648
2023-01-30	8.180	8.440	8.180	8.390	7.111	13,798,775
2023-01-20	8.000	8.140	8.000	8.130	6.890	6,111,829
2023-01-19	8.040	8.050	7.930	7.990	6.772	3,630,541
2023-01-18	8.010	8.060	7.970	8.000	6.780	2,996,457
2023-01-17	8.010	8.080	7.970	8.010	6.789	3,419,504
2023-01-16	7.920	8.040	7.900	8.010	6.789	5,906,564
2023-01-13	7.970	8.010	7.880	7.950	6.738	4,179,061
2023-01-12	7.910	7.970	7.860	7.900	6.695	4,142,355
2023-01-11	7.970	7.980	7.880	7.910	6.704	4,147,647
2023-01-10	8.000	8.030	7.910	7.960	6.746	5,180,520
2023-01-09	7.950	8.080	7.930	8.000	6.780	8,419,110
2023-01-06	7.950	8.020	7.890	7.950	6.738	7,612,488
2023-01-05	7.950	7.950	7.850	7.930	6.721	5,007,790
2023-01-04	7.900	7.990	7.810	7.920	6.712	6,268,542
2023-01-03	7.630	8.000	7.610	7.930	6.721	14,239,264
2022-12-30	7.360	7.810	7.360	7.660	6.492	10,660,442
2022-12-29	7.580	7.590	7.370	7.430	6.297	5,350,346
2022-12-28	7.560	7.610	7.490	7.530	6.382	3,577,984
2022-12-27	7.540	7.630	7.500	7.570	6.416	3,449,020
2022-12-26	7.230	7.540	7.200	7.530	6.382	4,749,947
2022-12-23	7.200	7.290	7.150	7.240	6.136	2,061,359
2022-12-22	7.480	7.520	7.210	7.240	6.136	4,601,213
2022-12-21	7.530	7.580	7.440	7.470	6.331	2,993,864
2022-12-20	7.510	7.550	7.390	7.530	6.382	3,468,412
2022-12-19	7.510	7.580	7.400	7.430	6.297	3,733,851
2022-12-16	7.690	7.690	7.460	7.510	6.365	5,079,030
2022-12-15	7.580	7.740	7.480	7.710	6.534	6,496,136
2022-12-14	7.600	7.660	7.490	7.500	6.356	4,601,070
2022-12-13	7.730	7.800	7.590	7.620	6.458	5,701,852
2022-12-12	7.640	7.730	7.550	7.680	6.509	8,309,199
2022-12-09	7.870	7.900	7.590	7.680	6.509	12,093,357
2022-12-08	7.890	7.990	7.860	7.900	6.695	7,569,821
2022-12-07	7.920	7.990	7.890	7.910	6.704	5,859,125
2022-12-06	8.080	8.090	7.910	7.920	6.712	11,026,510
2022-12-05	8.170	8.180	8.080	8.110	6.873	8,349,514
2022-12-02	8.070	8.210	8.070	8.150	6.907	5,737,813
2022-12-01	8.100	8.210	8.070	8.090	6.856	7,709,071
2022-11-30	8.130	8.210	8.040	8.070	6.840	8,250,269
2022-11-29	8.120	8.220	8.080	8.150	6.907	6,611,860
2022-11-28	8.190	8.200	8.030	8.110	6.873	8,429,905
2022-11-25	8.390	8.440	8.230	8.250	6.992	7,809,091
2022-11-24	8.300	8.560	8.300	8.440	7.153	15,987,491
2022-11-23	8.180	8.320	7.990	8.300	7.034	10,667,253
2022-11-22	8.460	8.460	8.110	8.180	6.933	12,484,490
2022-11-21	8.340	8.500	8.280	8.450	7.162	11,428,788
2022-11-18	8.340	8.510	8.240	8.390	7.111	13,379,418
2022-11-17	8.210	8.300	8.130	8.290	7.026	9,185,140
2022-11-16	8.430	8.470	8.220	8.260	7.001	12,747,482
2022-11-15	8.130	8.460	8.120	8.430	7.145	15,808,443
2022-11-14	8.300	8.430	8.120	8.120	6.882	14,390,064
2022-11-11	8.680	8.700	8.330	8.330	7.060	17,258,093
2022-11-10	8.440	8.600	8.370	8.480	7.187	16,432,133
2022-11-09	8.760	8.800	8.550	8.570	7.263	27,187,923
2022-11-08	8.340	8.850	8.230	8.800	7.458	45,353,952
2022-11-07	8.440	8.680	8.240	8.400	7.119	33,121,382

← NewerPage 16 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.