Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.680	6.970	6.620	6.720	5.588	13,370,304
2022-05-10	6.260	6.860	6.260	6.600	5.488	11,916,634
2022-05-09	6.130	6.370	6.130	6.350	5.280	6,668,323
2022-05-06	6.070	6.170	6.030	6.120	5.089	5,881,746
2022-05-05	6.120	6.280	6.040	6.190	5.147	8,221,384
2022-04-29	5.760	6.150	5.720	6.070	5.047	12,678,334
2022-04-28	5.800	5.890	5.580	5.660	4.707	9,935,510
2022-04-27	5.650	6.000	5.400	5.920	4.923	18,392,484
2022-04-26	6.410	6.540	5.880	5.880	4.889	15,396,393
2022-04-25	7.130	7.130	6.530	6.530	5.430	14,246,091
2022-04-22	7.000	7.420	6.950	7.250	6.029	16,048,789
2022-04-21	6.950	7.220	6.920	7.060	5.871	11,620,919
2022-04-20	7.050	7.120	6.950	7.020	5.837	5,921,369
2022-04-19	7.100	7.170	7.000	7.070	5.879	6,250,523
2022-04-18	6.890	7.140	6.800	7.130	5.929	10,470,907
2022-04-15	6.830	6.970	6.680	6.890	5.729	10,984,741
2022-04-14	6.730	6.850	6.660	6.840	5.688	8,189,702
2022-04-13	6.680	6.690	6.550	6.570	5.463	4,339,239
2022-04-12	6.540	6.730	6.460	6.730	5.596	6,117,459
2022-04-11	6.780	6.810	6.480	6.560	5.455	8,038,933
2022-04-08	6.910	6.970	6.710	6.850	5.696	8,050,288
2022-04-07	7.150	7.190	6.950	6.980	5.804	9,795,959
2022-04-06	7.190	7.230	7.110	7.210	5.995	7,953,529
2022-04-01	7.260	7.330	7.160	7.180	5.970	12,925,118
2022-03-31	6.990	7.680	6.950	7.390	6.145	23,558,715
2022-03-30	7.030	7.100	6.960	7.050	5.862	10,850,239
2022-03-29	7.090	7.140	6.930	6.970	5.796	9,283,169
2022-03-28	7.140	7.170	7.020	7.090	5.896	9,757,488
2022-03-25	7.130	7.360	7.070	7.190	5.979	16,901,377
2022-03-24	7.260	7.490	7.110	7.130	5.929	28,442,833
2022-03-23	6.780	7.380	6.760	7.380	6.137	29,020,002
2022-03-22	6.770	6.770	6.660	6.710	5.580	4,237,988
2022-03-21	6.730	6.800	6.650	6.770	5.629	5,260,515
2022-03-18	6.700	6.780	6.650	6.740	5.605	4,631,724
2022-03-17	6.800	6.910	6.700	6.720	5.588	8,433,889
2022-03-16	6.570	6.690	6.340	6.680	5.555	9,720,333
2022-03-15	6.830	6.870	6.430	6.440	5.355	9,502,908
2022-03-14	6.950	7.130	6.900	6.900	5.738	6,965,790
2022-03-11	7.030	7.080	6.860	7.060	5.871	6,402,271
2022-03-10	6.960	7.150	6.950	7.110	5.912	11,389,761
2022-03-09	6.920	6.990	6.510	6.860	5.704	9,667,276
2022-03-08	7.100	7.180	6.890	6.920	5.754	9,228,026
2022-03-07	7.190	7.230	6.960	7.170	5.962	10,169,932
2022-03-04	7.310	7.330	7.170	7.170	5.962	8,512,428
2022-03-03	7.380	7.440	7.310	7.350	6.112	7,983,872
2022-03-02	7.430	7.480	7.340	7.380	6.137	10,710,634
2022-03-01	7.450	7.790	7.440	7.500	6.237	12,854,431
2022-02-28	7.570	7.620	7.370	7.460	6.203	9,724,183
2022-02-25	7.490	7.710	7.480	7.590	6.311	12,056,420
2022-02-24	7.780	7.830	7.290	7.440	6.187	17,162,543
2022-02-23	7.810	7.900	7.730	7.780	6.469	12,693,398
2022-02-22	7.900	7.960	7.780	7.810	6.494	8,660,670
2022-02-21	7.790	7.960	7.750	7.880	6.552	9,606,001
2022-02-18	7.650	7.800	7.590	7.790	6.478	6,771,100
2022-02-17	7.740	7.820	7.700	7.710	6.411	8,144,567
2022-02-16	7.870	7.950	7.760	7.800	6.486	9,598,174
2022-02-15	7.700	7.990	7.600	7.860	6.536	14,793,359
2022-02-14	7.610	7.750	7.560	7.700	6.403	9,525,816
2022-02-11	7.880	7.940	7.640	7.700	6.403	15,304,575
2022-02-10	8.180	8.180	7.900	7.970	6.627	17,486,256

← NewerPage 19 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.