Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.410	8.470	7.800	8.290	6.893	30,111,204
2022-02-08	8.480	8.580	8.200	8.460	7.035	17,297,561
2022-02-07	8.880	8.890	8.430	8.540	7.101	17,716,886
2022-01-28	8.780	8.890	8.160	8.740	7.268	25,763,985
2022-01-27	8.760	9.400	8.520	8.540	7.101	23,054,375
2022-01-26	8.790	8.950	8.500	8.780	7.301	15,566,289
2022-01-25	9.100	9.210	8.590	8.750	7.276	24,585,980
2022-01-24	8.740	9.230	8.710	9.110	7.575	22,788,530
2022-01-21	8.840	9.000	8.730	8.860	7.367	15,749,710
2022-01-20	9.160	9.500	8.830	8.900	7.401	29,980,253
2022-01-19	9.180	9.330	8.850	9.160	7.617	30,757,830
2022-01-18	8.860	9.350	8.720	9.190	7.642	39,720,217
2022-01-17	8.500	9.280	8.500	9.080	7.550	50,258,887
2022-01-14	8.320	8.900	8.280	8.900	7.401	27,257,508
2022-01-13	8.300	8.420	8.080	8.090	6.727	14,067,385
2022-01-12	8.370	8.560	8.260	8.290	6.893	15,918,763
2022-01-11	8.320	8.370	8.080	8.180	6.802	13,003,184
2022-01-10	8.070	8.390	7.990	8.280	6.885	15,670,619
2022-01-07	8.550	8.580	8.140	8.150	6.777	21,801,283
2022-01-06	8.420	8.730	8.380	8.610	7.160	22,267,468
2022-01-05	8.330	8.700	8.200	8.530	7.093	31,022,412
2022-01-04	8.100	8.400	8.000	8.320	6.918	22,837,197
2021-12-31	7.840	8.580	7.840	8.150	6.777	31,655,611
2021-12-30	7.730	7.940	7.730	7.820	6.503	14,437,611
2021-12-29	7.780	8.020	7.640	7.840	6.519	21,918,550
2021-12-28	7.720	7.800	7.580	7.780	6.469	14,501,461
2021-12-27	7.710	7.850	7.550	7.740	6.436	15,503,369
2021-12-24	8.040	8.080	7.690	7.710	6.411	25,576,942
2021-12-23	8.010	8.120	7.970	8.050	6.694	15,322,594
2021-12-22	8.130	8.200	7.970	8.020	6.669	18,239,727
2021-12-21	8.080	8.180	7.980	8.140	6.769	21,568,607
2021-12-20	8.500	8.580	8.030	8.050	6.694	44,415,167
2021-12-17	8.760	9.030	8.680	8.700	7.234	30,341,153
2021-12-16	8.900	9.050	8.750	8.860	7.367	25,121,834
2021-12-15	9.200	9.280	8.940	8.950	7.442	42,788,421
2021-12-14	8.930	9.500	8.700	9.240	7.683	59,869,437
2021-12-13	8.480	9.090	8.330	8.880	7.384	54,975,769
2021-12-10	8.920	9.020	8.510	8.520	7.085	52,137,795
2021-12-09	9.140	9.810	8.600	8.920	7.417	85,589,546
2021-12-08	8.320	9.140	8.260	9.140	7.600	47,382,152
2021-12-07	8.620	8.750	8.170	8.310	6.910	37,186,692
2021-12-06	8.580	9.060	8.530	8.740	7.268	56,471,500
2021-12-03	8.210	8.730	7.930	8.690	7.226	70,906,611
2021-12-02	8.510	8.690	8.270	8.300	6.902	51,802,935
2021-12-01	9.040	9.140	8.470	8.510	7.076	73,471,412
2021-11-30	9.350	9.700	9.110	9.190	7.642	69,267,534
2021-11-29	8.850	9.760	8.500	9.760	8.116	101,294,576
2021-11-26	8.080	8.870	7.710	8.870	7.376	76,401,447
2021-11-25	8.480	8.480	7.590	8.060	6.702	80,079,161
2021-11-24	7.300	7.880	7.300	7.880	6.552	30,723,578
2021-11-23	7.260	7.260	7.060	7.160	5.954	20,548,085
2021-11-22	7.360	7.480	7.130	7.220	6.004	27,197,080
2021-11-19	6.990	7.530	6.990	7.280	6.054	37,389,474
2021-11-18	7.010	7.200	6.950	6.970	5.796	22,943,892
2021-11-17	6.730	7.260	6.690	7.070	5.879	27,409,778
2021-11-16	6.880	6.880	6.700	6.730	5.596	12,507,326
2021-11-15	6.850	6.980	6.750	6.880	5.721	16,857,946
2021-11-12	6.530	6.890	6.520	6.830	5.679	23,346,651
2021-11-11	6.470	6.640	6.450	6.530	5.430	10,763,896
2021-11-10	6.530	6.540	6.410	6.510	5.413	9,018,495

← NewerPage 20 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.