Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.480 | 5.530 | 5.360 | 5.380 | 5.237 | 10,572,785 |
| 2024-10-28 | 5.400 | 5.480 | 5.370 | 5.480 | 5.334 | 10,024,099 |
| 2024-10-25 | 5.280 | 5.380 | 5.280 | 5.370 | 5.227 | 8,983,594 |
| 2024-10-24 | 5.330 | 5.330 | 5.220 | 5.290 | 5.149 | 6,866,160 |
| 2024-10-23 | 5.240 | 5.340 | 5.210 | 5.300 | 5.159 | 11,731,216 |
| 2024-10-22 | 5.080 | 5.240 | 5.070 | 5.240 | 5.101 | 12,082,441 |
| 2024-10-21 | 5.090 | 5.150 | 5.070 | 5.100 | 4.964 | 9,593,991 |
| 2024-10-18 | 4.990 | 5.150 | 4.980 | 5.090 | 4.955 | 9,839,021 |
| 2024-10-17 | 5.120 | 5.150 | 4.980 | 4.990 | 4.857 | 9,074,097 |
| 2024-10-16 | 4.990 | 5.130 | 4.990 | 5.070 | 4.935 | 6,613,591 |
| 2024-10-15 | 5.150 | 5.190 | 5.060 | 5.060 | 4.925 | 7,693,279 |
| 2024-10-14 | 5.110 | 5.210 | 5.040 | 5.180 | 5.042 | 7,986,090 |
| 2024-10-11 | 5.240 | 5.260 | 5.010 | 5.080 | 4.945 | 9,232,826 |
| 2024-10-10 | 5.250 | 5.380 | 5.160 | 5.250 | 5.110 | 11,841,684 |
| 2024-10-09 | 5.610 | 5.610 | 5.190 | 5.200 | 5.062 | 20,043,473 |
| 2024-10-08 | 6.100 | 6.120 | 5.450 | 5.750 | 5.597 | 32,771,409 |
| 2024-09-30 | 5.300 | 5.570 | 5.200 | 5.560 | 5.412 | 25,278,955 |
| 2024-09-27 | 4.950 | 5.180 | 4.920 | 5.110 | 4.974 | 13,034,325 |
| 2024-09-26 | 4.730 | 4.890 | 4.730 | 4.890 | 4.760 | 7,118,249 |
| 2024-09-25 | 4.710 | 4.860 | 4.710 | 4.740 | 4.614 | 8,035,809 |
| 2024-09-24 | 4.530 | 4.680 | 4.530 | 4.680 | 4.556 | 7,055,585 |
| 2024-09-23 | 4.520 | 4.570 | 4.510 | 4.520 | 4.400 | 2,854,139 |
| 2024-09-20 | 4.590 | 4.600 | 4.500 | 4.530 | 4.410 | 3,128,150 |
| 2024-09-19 | 4.490 | 4.600 | 4.470 | 4.590 | 4.468 | 4,739,813 |
| 2024-09-18 | 4.510 | 4.520 | 4.420 | 4.490 | 4.371 | 3,734,266 |
| 2024-09-13 | 4.660 | 4.660 | 4.500 | 4.510 | 4.390 | 2,981,260 |
| 2024-09-12 | 4.560 | 4.660 | 4.550 | 4.590 | 4.468 | 3,246,987 |
| 2024-09-11 | 4.560 | 4.620 | 4.540 | 4.560 | 4.439 | 2,402,500 |
| 2024-09-10 | 4.550 | 4.600 | 4.470 | 4.580 | 4.458 | 3,766,612 |
| 2024-09-09 | 4.520 | 4.560 | 4.500 | 4.530 | 4.410 | 2,528,586 |
| 2024-09-06 | 4.670 | 4.670 | 4.520 | 4.540 | 4.419 | 3,942,043 |
| 2024-09-05 | 4.630 | 4.690 | 4.630 | 4.650 | 4.526 | 2,815,032 |
| 2024-09-04 | 4.680 | 4.690 | 4.620 | 4.660 | 4.536 | 3,374,604 |
| 2024-09-03 | 4.620 | 4.680 | 4.600 | 4.670 | 4.546 | 3,107,936 |
| 2024-09-02 | 4.660 | 4.700 | 4.610 | 4.620 | 4.497 | 3,788,402 |
| 2024-08-30 | 4.670 | 4.740 | 4.620 | 4.660 | 4.536 | 4,688,381 |
| 2024-08-29 | 4.520 | 4.670 | 4.480 | 4.670 | 4.546 | 6,009,602 |
| 2024-08-28 | 4.430 | 4.560 | 4.400 | 4.500 | 4.380 | 5,384,677 |
| 2024-08-27 | 4.680 | 4.690 | 4.570 | 4.570 | 4.449 | 4,215,574 |
| 2024-08-26 | 4.600 | 4.710 | 4.590 | 4.690 | 4.565 | 3,542,881 |
| 2024-08-23 | 4.660 | 4.670 | 4.560 | 4.610 | 4.487 | 4,130,190 |
| 2024-08-22 | 4.700 | 4.740 | 4.660 | 4.660 | 4.536 | 4,122,760 |
| 2024-08-21 | 4.730 | 4.760 | 4.700 | 4.700 | 4.575 | 2,965,397 |
| 2024-08-20 | 4.840 | 4.880 | 4.710 | 4.740 | 4.614 | 3,638,809 |
| 2024-08-19 | 4.900 | 4.920 | 4.840 | 4.850 | 4.721 | 3,415,306 |
| 2024-08-16 | 4.910 | 4.950 | 4.880 | 4.900 | 4.770 | 2,808,432 |
| 2024-08-15 | 4.870 | 4.940 | 4.830 | 4.930 | 4.799 | 3,727,464 |
| 2024-08-14 | 4.910 | 4.930 | 4.880 | 4.900 | 4.770 | 2,957,271 |
| 2024-08-13 | 4.910 | 4.930 | 4.820 | 4.890 | 4.760 | 5,134,231 |
| 2024-08-12 | 4.920 | 4.950 | 4.870 | 4.890 | 4.760 | 3,035,739 |
| 2024-08-09 | 4.960 | 5.000 | 4.920 | 4.920 | 4.789 | 3,964,478 |
| 2024-08-08 | 4.970 | 4.990 | 4.920 | 4.960 | 4.828 | 4,331,868 |
| 2024-08-07 | 4.960 | 4.990 | 4.920 | 4.970 | 4.838 | 5,915,982 |
| 2024-08-06 | 4.870 | 4.920 | 4.840 | 4.910 | 4.779 | 4,343,696 |
| 2024-08-05 | 4.950 | 4.990 | 4.840 | 4.840 | 4.711 | 5,096,749 |
| 2024-08-02 | 5.000 | 5.060 | 4.950 | 4.960 | 4.828 | 4,117,100 |
| 2024-08-01 | 4.990 | 5.060 | 4.960 | 5.000 | 4.867 | 6,038,251 |
| 2024-07-31 | 4.860 | 4.990 | 4.830 | 4.980 | 4.848 | 6,911,687 |
| 2024-07-30 | 4.860 | 4.870 | 4.810 | 4.860 | 4.731 | 2,727,484 |
| 2024-07-29 | 4.870 | 4.900 | 4.830 | 4.840 | 4.711 | 4,120,296 |
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.