Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.910 | 4.030 | 3.890 | 4.000 | 3.942 | 9,350,634 |
| 2024-04-29 | 3.800 | 3.920 | 3.800 | 3.910 | 3.853 | 7,277,574 |
| 2024-04-26 | 3.740 | 3.830 | 3.730 | 3.830 | 3.775 | 7,353,139 |
| 2024-04-25 | 3.740 | 3.820 | 3.740 | 3.760 | 3.706 | 6,834,094 |
| 2024-04-24 | 3.710 | 3.820 | 3.680 | 3.780 | 3.725 | 9,506,900 |
| 2024-04-23 | 3.670 | 3.880 | 3.670 | 3.750 | 3.696 | 12,668,300 |
| 2024-04-22 | 3.800 | 4.000 | 3.570 | 3.750 | 3.696 | 19,462,460 |
| 2024-04-19 | 3.670 | 3.750 | 3.610 | 3.640 | 3.587 | 6,273,800 |
| 2024-04-18 | 3.680 | 3.730 | 3.610 | 3.660 | 3.607 | 7,836,000 |
| 2024-04-17 | 3.410 | 3.690 | 3.410 | 3.670 | 3.617 | 9,459,600 |
| 2024-04-16 | 3.850 | 3.850 | 3.470 | 3.470 | 3.420 | 14,968,400 |
| 2024-04-15 | 4.120 | 4.130 | 3.760 | 3.850 | 3.794 | 16,509,640 |
| 2024-04-12 | 4.070 | 4.220 | 4.020 | 4.130 | 4.070 | 10,988,400 |
| 2024-04-11 | 4.010 | 4.110 | 3.950 | 4.050 | 3.991 | 5,573,280 |
| 2024-04-10 | 4.090 | 4.140 | 3.970 | 4.000 | 3.942 | 6,713,000 |
| 2024-04-09 | 3.980 | 4.120 | 3.960 | 4.110 | 4.051 | 6,966,000 |
| 2024-04-08 | 4.200 | 4.210 | 4.010 | 4.030 | 3.972 | 10,336,700 |
| 2024-04-03 | 4.100 | 4.200 | 4.030 | 4.200 | 4.139 | 12,575,580 |
| 2024-04-02 | 4.020 | 4.270 | 4.000 | 4.130 | 4.070 | 16,872,820 |
| 2024-04-01 | 4.010 | 4.040 | 3.960 | 4.020 | 3.962 | 6,472,757 |
| 2024-03-29 | 3.900 | 3.980 | 3.850 | 3.980 | 3.922 | 2,997,600 |
| 2024-03-28 | 3.780 | 3.940 | 3.770 | 3.900 | 3.844 | 7,969,687 |
| 2024-03-27 | 3.970 | 3.980 | 3.780 | 3.780 | 3.725 | 7,963,900 |
| 2024-03-26 | 3.930 | 4.000 | 3.880 | 3.980 | 3.922 | 8,014,700 |
| 2024-03-25 | 3.980 | 4.050 | 3.930 | 3.930 | 3.873 | 8,655,100 |
| 2024-03-22 | 4.120 | 4.130 | 3.980 | 4.030 | 3.972 | 14,324,100 |
| 2024-03-21 | 4.080 | 4.220 | 4.030 | 4.150 | 4.090 | 19,465,600 |
| 2024-03-20 | 4.050 | 4.080 | 4.020 | 4.050 | 3.991 | 9,620,865 |
| 2024-03-19 | 3.980 | 4.100 | 3.980 | 4.050 | 3.991 | 13,981,867 |
| 2024-03-18 | 3.980 | 4.070 | 3.940 | 4.020 | 3.962 | 17,960,383 |
| 2024-03-15 | 3.810 | 4.100 | 3.790 | 4.000 | 3.942 | 27,927,130 |
| 2024-03-14 | 3.910 | 3.930 | 3.760 | 3.810 | 3.755 | 15,391,765 |
| 2024-03-13 | 3.950 | 4.070 | 3.810 | 3.890 | 3.834 | 32,184,440 |
| 2024-03-12 | 4.250 | 4.320 | 3.960 | 3.960 | 3.903 | 53,805,660 |
| 2024-03-11 | 3.600 | 3.930 | 3.530 | 3.930 | 3.873 | 14,076,440 |
| 2024-03-08 | 3.590 | 3.650 | 3.530 | 3.570 | 3.518 | 5,907,070 |
| 2024-03-07 | 3.540 | 3.650 | 3.530 | 3.560 | 3.509 | 9,181,300 |
| 2024-03-06 | 3.400 | 3.530 | 3.380 | 3.490 | 3.440 | 4,979,500 |
| 2024-03-05 | 3.520 | 3.520 | 3.390 | 3.410 | 3.361 | 7,902,760 |
| 2024-03-04 | 3.550 | 3.600 | 3.460 | 3.530 | 3.479 | 6,626,700 |
| 2024-03-01 | 3.580 | 3.630 | 3.530 | 3.550 | 3.499 | 7,348,860 |
| 2024-02-29 | 3.420 | 3.600 | 3.390 | 3.560 | 3.509 | 11,861,300 |
| 2024-02-28 | 3.780 | 3.870 | 3.400 | 3.420 | 3.371 | 15,499,700 |
| 2024-02-27 | 3.600 | 3.770 | 3.550 | 3.760 | 3.706 | 7,640,960 |
| 2024-02-26 | 3.550 | 3.690 | 3.510 | 3.600 | 3.548 | 10,091,220 |
| 2024-02-23 | 3.380 | 3.560 | 3.380 | 3.540 | 3.489 | 8,881,120 |
| 2024-02-22 | 3.320 | 3.390 | 3.290 | 3.390 | 3.341 | 7,318,700 |
| 2024-02-21 | 3.210 | 3.380 | 3.160 | 3.300 | 3.252 | 9,919,720 |
| 2024-02-20 | 3.190 | 3.240 | 3.120 | 3.230 | 3.183 | 9,091,200 |
| 2024-02-19 | 3.030 | 3.230 | 3.030 | 3.170 | 3.124 | 15,452,900 |
| 2024-02-08 | 2.910 | 3.040 | 2.630 | 3.020 | 2.976 | 24,890,000 |
| 2024-02-07 | 3.040 | 3.070 | 2.810 | 2.900 | 2.858 | 18,592,800 |
| 2024-02-06 | 3.100 | 3.230 | 2.820 | 3.050 | 3.006 | 14,858,953 |
| 2024-02-05 | 3.400 | 3.480 | 3.130 | 3.130 | 3.085 | 10,477,049 |
| 2024-02-02 | 3.700 | 3.760 | 3.390 | 3.480 | 3.430 | 8,188,468 |
| 2024-02-01 | 3.800 | 3.800 | 3.600 | 3.670 | 3.617 | 7,656,900 |
| 2024-01-31 | 4.010 | 4.040 | 3.700 | 3.750 | 3.696 | 11,084,249 |
| 2024-01-30 | 4.090 | 4.150 | 3.980 | 3.980 | 3.922 | 6,192,405 |
| 2024-01-29 | 4.320 | 4.380 | 4.100 | 4.130 | 4.070 | 6,277,400 |
| 2024-01-26 | 4.280 | 4.390 | 4.260 | 4.320 | 4.257 | 7,459,300 |
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.