Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.600 | 6.640 | 6.430 | 6.540 | 5.438 | 12,405,076 |
| 2021-11-08 | 6.480 | 6.700 | 6.470 | 6.610 | 5.496 | 15,802,839 |
| 2021-11-05 | 6.580 | 6.700 | 6.450 | 6.470 | 5.380 | 17,202,517 |
| 2021-11-04 | 6.390 | 6.710 | 6.350 | 6.630 | 5.513 | 27,823,352 |
| 2021-11-03 | 6.360 | 6.380 | 6.200 | 6.310 | 5.247 | 10,628,196 |
| 2021-11-02 | 6.420 | 6.560 | 6.260 | 6.390 | 5.314 | 15,425,572 |
| 2021-11-01 | 6.190 | 6.450 | 6.150 | 6.400 | 5.322 | 14,864,177 |
| 2021-10-29 | 6.110 | 6.240 | 6.020 | 6.190 | 5.147 | 8,191,059 |
| 2021-10-28 | 6.150 | 6.280 | 6.060 | 6.080 | 5.056 | 9,599,104 |
| 2021-10-27 | 6.220 | 6.290 | 6.140 | 6.170 | 5.131 | 9,259,611 |
| 2021-10-26 | 6.180 | 6.360 | 6.180 | 6.280 | 5.222 | 13,120,494 |
| 2021-10-25 | 5.960 | 6.110 | 5.960 | 6.090 | 5.064 | 7,188,775 |
| 2021-10-22 | 6.230 | 6.260 | 5.900 | 5.960 | 4.956 | 12,776,184 |
| 2021-10-21 | 6.260 | 6.340 | 6.200 | 6.220 | 5.172 | 7,619,718 |
| 2021-10-20 | 6.350 | 6.380 | 6.250 | 6.270 | 5.214 | 8,303,538 |
| 2021-10-19 | 6.500 | 6.500 | 6.320 | 6.340 | 5.272 | 8,639,437 |
| 2021-10-18 | 6.500 | 6.500 | 6.340 | 6.450 | 5.363 | 7,769,782 |
| 2021-10-15 | 6.350 | 6.570 | 6.280 | 6.440 | 5.355 | 10,279,418 |
| 2021-10-14 | 6.330 | 6.460 | 6.220 | 6.410 | 5.330 | 8,038,017 |
← NewerPage 21 of 21 · 1,219 trading days
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.