Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.250 | 5.310 | 5.210 | 5.270 | 5.130 | 4,747,676 |
| 2025-01-21 | 5.340 | 5.350 | 5.240 | 5.270 | 5.130 | 4,948,563 |
| 2025-01-20 | 5.240 | 5.340 | 5.200 | 5.330 | 5.188 | 6,718,340 |
| 2025-01-17 | 5.210 | 5.250 | 5.160 | 5.210 | 5.072 | 3,658,098 |
| 2025-01-16 | 5.280 | 5.310 | 5.190 | 5.240 | 5.101 | 6,724,304 |
| 2025-01-15 | 5.200 | 5.230 | 5.120 | 5.180 | 5.042 | 5,321,694 |
| 2025-01-14 | 4.990 | 5.180 | 4.990 | 5.170 | 5.033 | 6,547,119 |
| 2025-01-13 | 4.950 | 4.990 | 4.820 | 4.980 | 4.848 | 4,607,877 |
| 2025-01-10 | 5.140 | 5.150 | 4.950 | 4.950 | 4.818 | 5,193,006 |
| 2025-01-09 | 5.110 | 5.210 | 5.090 | 5.120 | 4.984 | 4,742,106 |
| 2025-01-08 | 5.160 | 5.180 | 4.990 | 5.110 | 4.974 | 6,522,804 |
| 2025-01-07 | 5.050 | 5.190 | 5.030 | 5.180 | 5.042 | 6,557,189 |
| 2025-01-06 | 5.010 | 5.110 | 4.840 | 5.040 | 4.906 | 6,613,804 |
| 2025-01-03 | 5.210 | 5.240 | 4.980 | 5.010 | 4.877 | 8,762,238 |
| 2025-01-02 | 5.340 | 5.380 | 5.170 | 5.210 | 5.072 | 8,926,856 |
| 2024-12-31 | 5.470 | 5.540 | 5.300 | 5.340 | 5.198 | 8,458,572 |
| 2024-12-30 | 5.550 | 5.580 | 5.450 | 5.480 | 5.334 | 7,739,395 |
| 2024-12-27 | 5.390 | 5.640 | 5.390 | 5.580 | 5.432 | 10,066,283 |
| 2024-12-26 | 5.320 | 5.440 | 5.290 | 5.400 | 5.256 | 6,295,894 |
| 2024-12-25 | 5.460 | 5.490 | 5.260 | 5.320 | 5.179 | 8,384,326 |
| 2024-12-24 | 5.390 | 5.520 | 5.370 | 5.500 | 5.354 | 7,321,318 |
| 2024-12-23 | 5.620 | 5.640 | 5.340 | 5.370 | 5.227 | 11,302,594 |
| 2024-12-20 | 5.680 | 5.690 | 5.610 | 5.630 | 5.480 | 6,828,480 |
| 2024-12-19 | 5.600 | 5.680 | 5.560 | 5.670 | 5.519 | 7,321,658 |
| 2024-12-18 | 5.610 | 5.730 | 5.550 | 5.640 | 5.490 | 8,141,811 |
| 2024-12-17 | 5.860 | 5.900 | 5.580 | 5.590 | 5.441 | 13,375,885 |
| 2024-12-16 | 5.880 | 5.950 | 5.830 | 5.850 | 5.694 | 9,103,128 |
| 2024-12-13 | 5.920 | 6.030 | 5.850 | 5.850 | 5.694 | 18,045,815 |
| 2024-12-12 | 5.930 | 5.960 | 5.860 | 5.930 | 5.772 | 11,620,976 |
| 2024-12-11 | 5.850 | 5.930 | 5.820 | 5.920 | 5.763 | 11,197,411 |
| 2024-12-10 | 6.040 | 6.090 | 5.850 | 5.860 | 5.704 | 18,864,275 |
| 2024-12-09 | 5.900 | 5.990 | 5.860 | 5.940 | 5.782 | 17,088,919 |
| 2024-12-06 | 5.920 | 5.950 | 5.840 | 5.920 | 5.763 | 20,518,588 |
| 2024-12-05 | 5.870 | 5.920 | 5.750 | 5.870 | 5.714 | 20,529,228 |
| 2024-12-04 | 5.950 | 6.020 | 5.820 | 5.920 | 5.763 | 21,876,338 |
| 2024-12-03 | 5.800 | 6.030 | 5.770 | 5.960 | 5.802 | 26,053,525 |
| 2024-12-02 | 5.740 | 5.850 | 5.740 | 5.810 | 5.656 | 16,989,703 |
| 2024-11-29 | 5.640 | 5.760 | 5.640 | 5.750 | 5.597 | 18,078,474 |
| 2024-11-28 | 5.590 | 5.720 | 5.580 | 5.650 | 5.500 | 11,364,213 |
| 2024-11-27 | 5.570 | 5.620 | 5.420 | 5.620 | 5.471 | 9,187,296 |
| 2024-11-26 | 5.640 | 5.690 | 5.600 | 5.620 | 5.471 | 11,529,595 |
| 2024-11-25 | 5.550 | 5.660 | 5.480 | 5.650 | 5.500 | 14,591,760 |
| 2024-11-22 | 5.590 | 5.770 | 5.560 | 5.580 | 5.432 | 20,120,273 |
| 2024-11-21 | 5.540 | 5.750 | 5.520 | 5.620 | 5.471 | 13,783,986 |
| 2024-11-20 | 5.450 | 5.540 | 5.410 | 5.540 | 5.393 | 8,179,182 |
| 2024-11-19 | 5.330 | 5.450 | 5.320 | 5.450 | 5.305 | 7,873,984 |
| 2024-11-18 | 5.400 | 5.450 | 5.280 | 5.320 | 5.179 | 8,940,291 |
| 2024-11-15 | 5.450 | 5.530 | 5.370 | 5.400 | 5.256 | 7,925,365 |
| 2024-11-14 | 5.660 | 5.690 | 5.470 | 5.480 | 5.334 | 10,212,579 |
| 2024-11-13 | 5.630 | 5.670 | 5.510 | 5.660 | 5.510 | 12,434,846 |
| 2024-11-12 | 5.660 | 5.700 | 5.570 | 5.630 | 5.480 | 14,745,274 |
| 2024-11-11 | 5.630 | 5.680 | 5.590 | 5.660 | 5.510 | 12,500,726 |
| 2024-11-08 | 5.710 | 5.730 | 5.580 | 5.620 | 5.471 | 15,300,506 |
| 2024-11-07 | 5.560 | 5.680 | 5.520 | 5.670 | 5.519 | 19,145,538 |
| 2024-11-06 | 5.530 | 5.770 | 5.450 | 5.600 | 5.451 | 25,666,151 |
| 2024-11-05 | 5.350 | 5.690 | 5.320 | 5.530 | 5.383 | 22,834,214 |
| 2024-11-04 | 5.260 | 5.340 | 5.240 | 5.330 | 5.188 | 6,503,744 |
| 2024-11-01 | 5.420 | 5.420 | 5.210 | 5.240 | 5.101 | 11,339,940 |
| 2024-10-31 | 5.370 | 5.450 | 5.370 | 5.420 | 5.276 | 9,961,054 |
| 2024-10-30 | 5.340 | 5.440 | 5.320 | 5.370 | 5.227 | 7,667,776 |
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.