Yuancheng Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.170	4.290	4.120	4.290	4.228	7,641,100
2024-01-24	4.120	4.230	3.990	4.160	4.100	8,006,407
2024-01-23	4.100	4.150	4.030	4.140	4.080	7,449,256
2024-01-22	4.440	4.450	4.080	4.140	4.080	9,174,000
2024-01-19	4.510	4.540	4.420	4.430	4.366	5,518,004
2024-01-18	4.550	4.570	4.380	4.510	4.445	10,573,380
2024-01-17	4.690	4.710	4.560	4.570	4.504	7,145,900
2024-01-16	4.740	4.770	4.580	4.690	4.622	10,246,700
2024-01-15	4.680	4.800	4.680	4.730	4.662	9,481,640
2024-01-12	4.750	4.830	4.710	4.710	4.642	10,129,600
2024-01-11	4.720	4.810	4.700	4.780	4.711	9,460,400
2024-01-10	4.770	4.950	4.730	4.740	4.671	12,131,700
2024-01-09	4.790	5.020	4.760	4.830	4.760	15,400,400
2024-01-08	4.780	4.850	4.740	4.770	4.701	17,589,440
2024-01-05	4.910	5.020	4.750	4.800	4.731	30,718,148
2024-01-04	4.850	5.330	4.770	5.060	4.987	48,685,988
2024-01-03	4.800	4.900	4.750	4.870	4.800	36,333,109
2024-01-02	4.650	5.040	4.600	4.900	4.829	55,275,640
2023-12-29	4.470	4.600	4.470	4.580	4.514	6,494,048
2023-12-28	4.410	4.530	4.350	4.520	4.455	9,098,460
2023-12-27	4.340	4.450	4.340	4.440	4.376	7,083,900
2023-12-26	4.380	4.410	4.320	4.320	4.257	6,069,700
2023-12-25	4.430	4.430	4.300	4.390	4.326	7,323,982
2023-12-22	4.490	4.500	4.380	4.420	4.356	9,295,600
2023-12-21	4.420	4.500	4.370	4.490	4.425	8,495,300
2023-12-20	4.530	4.540	4.420	4.430	4.366	8,452,749
2023-12-19	4.570	4.590	4.420	4.500	4.435	14,220,198
2023-12-18	4.600	4.660	4.480	4.540	4.474	15,362,900
2023-12-15	4.780	4.810	4.610	4.640	4.573	21,549,082
2023-12-14	4.670	4.940	4.620	4.830	4.760	32,303,538
2023-12-13	4.650	4.720	4.610	4.670	4.602	8,959,500
2023-12-12	4.660	4.710	4.580	4.670	4.602	11,210,900
2023-12-11	4.600	4.660	4.500	4.650	4.583	11,756,344
2023-12-08	4.750	4.790	4.610	4.630	4.563	18,030,800
2023-12-07	4.810	4.880	4.740	4.760	4.691	19,081,600
2023-12-06	4.800	4.930	4.760	4.840	4.770	26,110,544
2023-12-05	4.870	4.990	4.800	4.830	4.760	48,108,591
2023-12-04	4.510	4.980	4.480	4.980	4.908	50,312,075
2023-12-01	4.420	4.810	4.420	4.530	4.464	27,088,040
2023-11-30	4.410	4.490	4.340	4.410	4.346	13,722,822
2023-11-29	4.530	4.540	4.370	4.400	4.336	16,153,928
2023-11-28	4.500	4.590	4.460	4.500	4.435	13,040,700
2023-11-27	4.600	4.620	4.440	4.500	4.435	17,428,622
2023-11-24	4.500	4.680	4.410	4.570	4.504	27,316,710
2023-11-23	4.390	4.480	4.370	4.470	4.405	14,154,300
2023-11-22	4.470	4.500	4.390	4.410	4.346	15,775,910
2023-11-21	4.520	4.680	4.460	4.470	4.405	25,784,288
2023-11-20	4.490	4.570	4.430	4.550	4.484	31,023,928
2023-11-17	4.620	4.650	4.300	4.480	4.415	48,571,490
2023-11-16	4.800	4.860	4.600	4.620	4.553	35,520,241
2023-11-15	5.060	5.160	4.820	4.870	4.800	40,729,729
2023-11-14	4.990	5.310	4.990	5.060	4.987	49,995,952
2023-11-13	5.330	5.540	5.150	5.200	5.125	110,386,786
2023-11-10	4.310	5.040	4.310	5.040	4.967	45,215,859
2023-11-09	5.200	5.460	4.520	4.580	4.514	83,081,837
2023-11-08	4.390	4.960	4.390	4.960	4.888	32,519,761
2023-11-07	4.080	4.510	4.010	4.510	4.445	59,968,550
2023-11-06	4.100	4.100	4.100	4.100	4.041	0
2023-11-03	4.100	4.100	4.090	4.100	4.041	28,683,520
2023-11-02	3.900	3.900	3.900	3.900	3.844	406,600

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.