Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.590	9.290	8.580	9.090	7.704	64,219,991
2022-08-03	8.560	8.850	8.360	8.560	7.255	46,687,634
2022-08-02	9.030	9.100	8.460	8.480	7.187	54,621,452
2022-08-01	9.690	9.760	9.100	9.210	7.806	67,740,961
2022-07-29	10.020	10.470	9.590	9.630	8.162	76,504,040
2022-07-28	10.250	10.870	10.010	10.300	8.729	93,869,200
2022-07-27	10.600	10.960	10.100	10.450	8.857	124,050,356
2022-07-26	9.570	10.900	9.570	10.900	9.238	68,148,461
2022-07-25	9.300	10.290	9.000	9.910	8.399	117,384,320
2022-07-22	8.510	9.350	8.410	9.350	7.924	71,166,271
2022-07-21	9.050	9.640	8.500	8.500	7.204	88,846,632
2022-07-20	8.160	8.980	8.160	8.980	7.611	60,330,418
2022-07-19	8.080	8.790	8.050	8.160	6.916	34,004,925
2022-07-18	8.090	8.320	7.990	8.100	6.865	30,159,603
2022-07-15	7.870	8.190	7.830	8.060	6.831	29,748,271
2022-07-14	7.800	8.060	7.700	7.910	6.704	28,510,071
2022-07-13	7.680	7.960	7.520	7.880	6.678	31,285,463
2022-07-12	7.350	7.590	7.280	7.410	6.280	10,952,697
2022-07-11	7.400	7.500	7.300	7.370	6.246	9,239,426
2022-07-08	7.530	7.600	7.410	7.420	6.289	14,979,637
2022-07-07	7.350	7.650	7.270	7.600	6.441	27,576,144
2022-07-06	7.210	7.400	7.110	7.330	6.212	13,973,891
2022-07-05	7.290	7.310	7.100	7.190	6.094	7,268,226
2022-07-04	7.170	7.300	7.100	7.280	6.170	9,787,159
2022-07-01	7.260	7.390	7.160	7.230	6.128	11,035,337
2022-06-30	7.370	7.420	7.160	7.250	6.145	16,172,105
2022-06-29	7.890	7.900	7.270	7.370	6.246	33,703,912
2022-06-28	7.590	8.320	7.560	7.950	6.738	43,482,233
2022-06-27	7.480	7.590	7.330	7.560	6.407	15,339,249
2022-06-24	7.380	7.680	7.310	7.470	6.331	15,881,745
2022-06-23	7.220	7.480	7.190	7.420	6.170	15,345,325
2022-06-22	7.190	7.470	7.130	7.290	6.062	16,461,377
2022-06-21	7.200	7.200	7.070	7.150	5.945	6,720,960
2022-06-20	6.950	7.160	6.950	7.150	5.945	10,161,573
2022-06-17	6.750	6.970	6.720	6.930	5.763	8,836,567
2022-06-16	6.800	6.870	6.730	6.750	5.613	4,943,690
2022-06-15	6.870	6.920	6.810	6.810	5.663	6,275,000
2022-06-14	6.870	6.890	6.630	6.860	5.704	6,841,396
2022-06-13	6.930	7.030	6.850	6.930	5.763	5,660,551
2022-06-10	6.730	7.000	6.700	6.970	5.796	6,013,421
2022-06-09	7.040	7.050	6.730	6.740	5.605	8,044,220
2022-06-08	7.070	7.130	6.850	7.030	5.846	9,193,231
2022-06-07	7.290	7.290	7.000	7.090	5.896	9,987,424
2022-06-06	7.110	7.390	7.100	7.300	6.070	11,891,189
2022-06-02	7.030	7.140	6.960	7.110	5.912	6,432,058
2022-06-01	7.000	7.080	6.900	7.050	5.862	6,422,505
2022-05-31	6.970	7.070	6.860	6.990	5.812	6,780,637
2022-05-30	6.950	6.990	6.850	6.970	5.796	4,348,787
2022-05-27	6.960	7.030	6.850	6.950	5.779	4,913,566
2022-05-26	7.000	7.030	6.830	6.970	5.796	4,984,612
2022-05-25	7.020	7.020	6.810	7.000	5.821	6,368,751
2022-05-24	7.200	7.300	6.870	6.890	5.729	10,876,946
2022-05-23	7.140	7.270	7.110	7.180	5.970	8,870,400
2022-05-20	6.940	7.280	6.860	7.170	5.962	15,316,558
2022-05-19	6.550	6.860	6.520	6.850	5.696	6,807,066
2022-05-18	6.690	6.700	6.600	6.650	5.530	3,931,560
2022-05-17	6.670	6.710	6.530	6.650	5.530	4,180,779
2022-05-16	6.860	6.860	6.650	6.690	5.563	5,194,952
2022-05-13	6.770	6.820	6.670	6.750	5.613	5,028,471
2022-05-12	6.750	6.870	6.640	6.760	5.621	7,110,284

← NewerPage 18 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.