Yuancheng Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.710	3.710	3.710	3.710	3.656	389,100
2023-10-31	3.520	3.530	3.490	3.530	3.479	1,822,400
2023-10-30	3.510	3.520	3.500	3.520	3.469	1,348,100
2023-10-27	3.490	3.510	3.470	3.510	3.459	1,833,200
2023-10-26	3.500	3.510	3.440	3.490	3.440	1,107,900
2023-10-25	3.500	3.530	3.470	3.510	3.459	2,267,220
2023-10-24	3.460	3.490	3.430	3.490	3.440	1,609,084
2023-10-23	3.520	3.560	3.470	3.490	3.440	1,542,500
2023-10-20	3.460	3.490	3.450	3.490	3.440	600,200
2023-10-19	3.490	3.520	3.470	3.480	3.430	704,700
2023-10-18	3.530	3.540	3.480	3.500	3.449	1,091,700
2023-10-17	3.500	3.560	3.480	3.550	3.499	1,597,800
2023-10-16	3.500	3.540	3.500	3.500	3.449	1,425,400
2023-10-13	3.540	3.540	3.480	3.500	3.449	1,079,100
2023-10-12	3.500	3.520	3.480	3.510	3.459	1,569,280
2023-10-11	3.480	3.520	3.470	3.490	3.440	1,261,100
2023-10-10	3.540	3.540	3.470	3.480	3.430	1,292,180
2023-10-09	3.580	3.580	3.500	3.520	3.469	1,457,500
2023-09-28	3.550	3.610	3.540	3.580	3.528	989,280
2023-09-27	3.520	3.580	3.510	3.540	3.489	1,047,709
2023-09-26	3.560	3.600	3.510	3.550	3.499	1,580,305
2023-09-25	3.650	3.650	3.580	3.580	3.528	2,865,500
2023-09-22	3.550	3.680	3.550	3.670	3.617	4,495,558
2023-09-21	3.510	3.570	3.470	3.560	3.509	4,524,000
2023-09-20	3.460	3.630	3.440	3.580	3.528	7,004,080
2023-09-19	3.430	3.460	3.410	3.460	3.410	1,015,105
2023-09-18	3.450	3.480	3.420	3.460	3.410	1,140,000
2023-09-15	3.380	3.460	3.340	3.460	3.410	2,575,294
2023-09-14	3.460	3.460	3.330	3.380	3.331	3,180,459
2023-09-13	3.520	3.520	3.450	3.460	3.410	2,203,300
2023-09-12	3.540	3.550	3.520	3.530	3.479	1,044,300
2023-09-11	3.560	3.580	3.540	3.560	3.509	924,400
2023-09-08	3.540	3.580	3.510	3.560	3.509	1,315,900
2023-09-07	3.610	3.610	3.540	3.550	3.499	1,367,800
2023-09-06	3.610	3.620	3.600	3.610	3.558	1,214,822
2023-09-05	3.650	3.650	3.610	3.610	3.558	1,134,200
2023-09-04	3.610	3.650	3.610	3.650	3.597	1,624,302
2023-09-01	3.630	3.650	3.610	3.610	3.558	1,525,600
2023-08-31	3.680	3.680	3.630	3.650	3.597	1,232,200
2023-08-30	3.660	3.690	3.660	3.680	3.627	1,578,100
2023-08-29	3.660	3.680	3.640	3.660	3.607	1,592,300
2023-08-28	3.790	3.790	3.660	3.660	3.607	1,717,300
2023-08-25	3.670	3.690	3.640	3.650	3.597	1,311,434
2023-08-24	3.700	3.700	3.660	3.690	3.637	699,980
2023-08-23	3.750	3.750	3.700	3.700	3.646	1,095,456
2023-08-22	3.720	3.750	3.660	3.750	3.696	2,607,156
2023-08-21	3.720	3.720	3.690	3.710	3.656	870,100
2023-08-18	3.720	3.740	3.690	3.720	3.666	1,609,900
2023-08-17	3.750	3.750	3.720	3.730	3.676	1,142,800
2023-08-16	3.750	3.750	3.720	3.750	3.696	653,320
2023-08-15	3.730	3.750	3.710	3.750	3.696	772,100
2023-08-14	3.710	3.730	3.690	3.730	3.676	706,400
2023-08-11	3.730	3.730	3.710	3.720	3.666	570,402
2023-08-10	3.720	3.760	3.710	3.730	3.676	1,124,100
2023-08-09	3.750	3.750	3.700	3.720	3.666	1,000,400
2023-08-08	3.770	3.770	3.730	3.750	3.696	858,800
2023-08-07	3.790	3.800	3.760	3.770	3.715	863,900
2023-08-04	3.780	3.790	3.760	3.790	3.735	1,141,600
2023-08-03	3.760	3.780	3.760	3.770	3.715	838,500
2023-08-02	3.780	3.820	3.770	3.780	3.725	1,867,800

← NewerPage 13 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.