Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.380 | 3.420 | 3.360 | 3.390 | 3.360 | 3,502,400 |
| 2024-07-26 | 3.320 | 3.380 | 3.300 | 3.380 | 3.350 | 4,630,000 |
| 2024-07-25 | 3.340 | 3.360 | 3.260 | 3.300 | 3.271 | 6,123,120 |
| 2024-07-24 | 3.400 | 3.410 | 3.320 | 3.370 | 3.340 | 4,274,322 |
| 2024-07-23 | 3.380 | 3.470 | 3.350 | 3.360 | 3.330 | 5,078,100 |
| 2024-07-22 | 3.320 | 3.390 | 3.300 | 3.370 | 3.340 | 4,147,680 |
| 2024-07-19 | 3.290 | 3.330 | 3.250 | 3.320 | 3.291 | 3,897,651 |
| 2024-07-18 | 3.260 | 3.330 | 3.190 | 3.280 | 3.251 | 6,137,178 |
| 2024-07-17 | 3.300 | 3.330 | 3.240 | 3.250 | 3.221 | 3,965,852 |
| 2024-07-16 | 3.340 | 3.380 | 3.260 | 3.310 | 3.281 | 7,818,720 |
| 2024-07-15 | 3.480 | 3.580 | 3.330 | 3.350 | 3.320 | 11,429,467 |
| 2024-07-12 | 3.350 | 3.370 | 3.290 | 3.310 | 3.281 | 4,295,600 |
| 2024-07-11 | 3.240 | 3.350 | 3.210 | 3.340 | 3.310 | 5,297,900 |
| 2024-07-10 | 3.270 | 3.280 | 3.170 | 3.180 | 3.152 | 4,211,182 |
| 2024-07-09 | 3.250 | 3.290 | 3.150 | 3.270 | 3.241 | 4,529,740 |
| 2024-07-08 | 3.320 | 3.320 | 3.230 | 3.250 | 3.221 | 4,346,678 |
| 2024-07-05 | 3.260 | 3.330 | 3.240 | 3.310 | 3.281 | 3,424,900 |
| 2024-07-04 | 3.390 | 3.390 | 3.250 | 3.270 | 3.241 | 4,295,700 |
| 2024-07-03 | 3.460 | 3.470 | 3.350 | 3.370 | 3.340 | 6,654,625 |
| 2024-07-02 | 3.400 | 3.500 | 3.370 | 3.470 | 3.439 | 5,010,200 |
| 2024-07-01 | 3.360 | 3.430 | 3.340 | 3.400 | 3.370 | 4,217,800 |
| 2024-06-28 | 3.370 | 3.410 | 3.300 | 3.350 | 3.320 | 4,966,800 |
| 2024-06-27 | 3.390 | 3.400 | 3.310 | 3.310 | 3.281 | 3,187,400 |
| 2024-06-26 | 3.300 | 3.370 | 3.250 | 3.370 | 3.340 | 3,844,580 |
| 2024-06-25 | 3.270 | 3.350 | 3.270 | 3.300 | 3.271 | 3,935,600 |
| 2024-06-24 | 3.410 | 3.410 | 3.250 | 3.280 | 3.251 | 5,018,406 |
| 2024-06-21 | 3.430 | 3.450 | 3.370 | 3.410 | 3.380 | 3,554,660 |
| 2024-06-20 | 3.480 | 3.490 | 3.400 | 3.410 | 3.380 | 4,529,400 |
| 2024-06-19 | 3.540 | 3.570 | 3.470 | 3.470 | 3.439 | 4,993,140 |
| 2024-06-18 | 3.510 | 3.550 | 3.470 | 3.550 | 3.499 | 4,432,100 |
| 2024-06-17 | 3.550 | 3.560 | 3.480 | 3.510 | 3.459 | 5,109,400 |
| 2024-06-14 | 3.520 | 3.570 | 3.430 | 3.530 | 3.479 | 4,436,900 |
| 2024-06-13 | 3.520 | 3.570 | 3.480 | 3.510 | 3.459 | 3,627,500 |
| 2024-06-12 | 3.490 | 3.530 | 3.470 | 3.520 | 3.469 | 5,319,900 |
| 2024-06-11 | 3.590 | 3.590 | 3.460 | 3.500 | 3.449 | 7,637,300 |
| 2024-06-07 | 3.460 | 3.610 | 3.460 | 3.590 | 3.538 | 7,834,700 |
| 2024-06-06 | 3.570 | 3.610 | 3.400 | 3.440 | 3.390 | 10,785,965 |
| 2024-06-05 | 3.710 | 3.750 | 3.560 | 3.570 | 3.518 | 6,478,500 |
| 2024-06-04 | 3.750 | 3.750 | 3.640 | 3.710 | 3.656 | 7,713,494 |
| 2024-06-03 | 3.970 | 3.970 | 3.700 | 3.770 | 3.715 | 11,294,800 |
| 2024-05-31 | 3.890 | 4.000 | 3.880 | 3.980 | 3.922 | 5,544,500 |
| 2024-05-30 | 3.940 | 3.990 | 3.860 | 3.890 | 3.834 | 6,860,920 |
| 2024-05-29 | 3.970 | 4.000 | 3.850 | 3.930 | 3.873 | 6,802,220 |
| 2024-05-28 | 3.950 | 4.010 | 3.920 | 3.970 | 3.913 | 5,535,900 |
| 2024-05-27 | 3.960 | 3.970 | 3.880 | 3.950 | 3.893 | 5,705,100 |
| 2024-05-24 | 3.900 | 3.970 | 3.870 | 3.910 | 3.853 | 5,804,460 |
| 2024-05-23 | 4.010 | 4.020 | 3.880 | 3.890 | 3.834 | 6,113,800 |
| 2024-05-22 | 3.980 | 4.040 | 3.950 | 3.970 | 3.913 | 6,078,500 |
| 2024-05-21 | 4.010 | 4.030 | 3.940 | 3.960 | 3.903 | 6,965,500 |
| 2024-05-20 | 4.060 | 4.090 | 4.020 | 4.040 | 3.982 | 6,935,500 |
| 2024-05-17 | 4.070 | 4.080 | 4.010 | 4.080 | 4.021 | 5,892,800 |
| 2024-05-16 | 4.020 | 4.080 | 4.020 | 4.040 | 3.982 | 6,538,400 |
| 2024-05-15 | 4.130 | 4.150 | 4.000 | 4.020 | 3.962 | 10,000,000 |
| 2024-05-14 | 4.100 | 4.260 | 4.080 | 4.130 | 4.070 | 14,057,600 |
| 2024-05-13 | 4.050 | 4.150 | 3.970 | 4.090 | 4.031 | 11,804,400 |
| 2024-05-10 | 4.020 | 4.090 | 4.000 | 4.050 | 3.991 | 9,183,694 |
| 2024-05-09 | 4.010 | 4.080 | 4.000 | 4.020 | 3.962 | 6,973,776 |
| 2024-05-08 | 4.060 | 4.080 | 3.990 | 4.020 | 3.962 | 5,948,200 |
| 2024-05-07 | 4.040 | 4.050 | 3.980 | 4.030 | 3.972 | 6,841,800 |
| 2024-05-06 | 4.000 | 4.080 | 3.980 | 4.020 | 3.962 | 8,194,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0200 CNY |
| 2025-04-21 | 0.0200 CNY |
| 2024-06-19 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.