Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.910	8.280	7.890	8.260	7.001	16,753,729
2022-11-03	8.020	8.030	7.880	7.910	6.704	10,440,423
2022-11-02	8.020	8.080	7.900	8.030	6.806	11,571,659
2022-11-01	8.030	8.170	7.970	8.080	6.848	10,922,860
2022-10-31	7.970	8.140	7.880	8.020	6.797	9,240,266
2022-10-28	8.020	8.270	7.890	7.950	6.738	15,066,565
2022-10-27	8.470	8.560	8.280	8.300	7.034	14,102,440
2022-10-26	8.270	8.520	8.260	8.430	7.145	14,317,277
2022-10-25	8.390	8.430	8.130	8.260	7.001	13,698,306
2022-10-24	8.450	8.590	8.210	8.390	7.111	25,559,369
2022-10-21	8.060	8.580	7.990	8.430	7.145	26,360,078
2022-10-20	8.210	8.210	7.940	7.990	6.772	14,845,695
2022-10-19	8.450	8.480	8.190	8.210	6.958	17,582,532
2022-10-18	8.260	8.750	8.180	8.500	7.204	28,178,615
2022-10-17	8.010	8.300	7.960	8.220	6.967	20,212,667
2022-10-14	7.780	8.090	7.660	8.050	6.823	21,948,096
2022-10-13	7.350	7.790	7.280	7.670	6.500	15,677,063
2022-10-12	7.070	7.420	7.070	7.420	6.289	10,978,844
2022-10-11	6.960	7.150	6.860	7.110	6.026	7,306,787
2022-10-10	6.970	7.070	6.800	6.900	5.848	6,583,901
2022-09-30	7.040	7.080	6.930	6.960	5.899	4,742,558
2022-09-29	7.150	7.180	6.950	7.030	5.958	6,850,439
2022-09-28	7.420	7.460	7.050	7.050	5.975	7,592,296
2022-09-27	7.200	7.420	7.200	7.380	6.255	6,883,721
2022-09-26	7.200	7.430	7.140	7.170	6.077	5,692,782
2022-09-23	7.530	7.600	7.290	7.340	6.221	6,329,461
2022-09-22	7.520	7.590	7.430	7.550	6.399	5,044,856
2022-09-21	7.570	7.570	7.350	7.510	6.365	4,873,327
2022-09-20	7.390	7.510	7.360	7.500	6.356	6,549,452
2022-09-19	7.460	7.500	7.250	7.300	6.187	6,721,893
2022-09-16	7.680	7.720	7.450	7.470	6.331	5,945,753
2022-09-15	7.920	7.980	7.580	7.710	6.534	11,426,364
2022-09-14	7.820	7.950	7.770	7.860	6.662	6,389,946
2022-09-13	8.010	8.040	7.870	7.940	6.729	6,607,052
2022-09-09	8.080	8.090	7.860	7.960	6.746	6,268,658
2022-09-08	8.080	8.110	7.970	8.060	6.831	8,432,044
2022-09-07	8.010	8.160	7.990	8.080	6.848	9,053,247
2022-09-06	7.950	8.080	7.880	8.050	6.823	10,379,432
2022-09-05	7.770	8.060	7.710	7.970	6.755	12,442,314
2022-09-02	7.650	7.790	7.620	7.770	6.585	9,320,885
2022-09-01	7.650	7.770	7.600	7.620	6.458	9,058,203
2022-08-31	8.040	8.050	7.570	7.590	6.433	21,082,195
2022-08-30	8.200	8.240	8.030	8.060	6.831	12,576,305
2022-08-29	8.030	8.250	7.920	8.210	6.958	12,257,016
2022-08-26	8.190	8.320	8.130	8.180	6.933	11,361,146
2022-08-25	8.310	8.370	8.010	8.140	6.899	14,692,509
2022-08-24	8.670	8.720	8.230	8.280	7.018	20,804,336
2022-08-23	8.550	8.770	8.480	8.720	7.390	12,899,442
2022-08-22	8.600	8.660	8.440	8.620	7.306	15,295,962
2022-08-19	8.900	8.910	8.610	8.660	7.340	21,078,833
2022-08-18	8.850	9.000	8.760	8.840	7.492	23,821,138
2022-08-17	8.890	9.090	8.820	8.850	7.501	32,714,852
2022-08-16	8.600	8.930	8.590	8.880	7.526	41,419,994
2022-08-15	8.280	8.610	8.230	8.590	7.280	27,028,864
2022-08-12	8.600	8.680	8.270	8.280	7.018	34,003,844
2022-08-11	8.780	8.780	8.510	8.650	7.331	23,257,318
2022-08-10	8.570	8.780	8.450	8.700	7.373	28,138,859
2022-08-09	8.750	8.860	8.530	8.560	7.255	31,543,584
2022-08-08	8.590	8.800	8.350	8.750	7.416	30,263,055
2022-08-05	9.090	9.090	8.640	8.740	7.407	42,176,475

← NewerPage 17 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.