Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.740 | 3.780 | 3.720 | 3.780 | 3.725 | 2,234,900 |
| 2023-07-31 | 3.720 | 3.760 | 3.710 | 3.750 | 3.696 | 2,237,074 |
| 2023-07-28 | 3.710 | 3.720 | 3.690 | 3.710 | 3.656 | 1,661,900 |
| 2023-07-27 | 3.720 | 3.740 | 3.710 | 3.730 | 3.676 | 1,218,960 |
| 2023-07-26 | 3.730 | 3.740 | 3.710 | 3.720 | 3.666 | 959,000 |
| 2023-07-25 | 3.740 | 3.750 | 3.710 | 3.730 | 3.676 | 1,783,374 |
| 2023-07-24 | 3.680 | 3.740 | 3.680 | 3.730 | 3.676 | 1,340,474 |
| 2023-07-21 | 3.710 | 3.710 | 3.680 | 3.690 | 3.637 | 1,687,500 |
| 2023-07-20 | 3.710 | 3.720 | 3.690 | 3.710 | 3.656 | 860,274 |
| 2023-07-19 | 3.720 | 3.720 | 3.700 | 3.710 | 3.656 | 852,700 |
| 2023-07-18 | 3.720 | 3.730 | 3.690 | 3.720 | 3.666 | 1,194,800 |
| 2023-07-17 | 3.720 | 3.740 | 3.710 | 3.720 | 3.666 | 699,800 |
| 2023-07-14 | 3.740 | 3.740 | 3.710 | 3.730 | 3.676 | 691,035 |
| 2023-07-13 | 3.730 | 3.730 | 3.700 | 3.710 | 3.656 | 1,033,020 |
| 2023-07-12 | 3.710 | 3.740 | 3.700 | 3.730 | 3.676 | 1,708,974 |
| 2023-07-11 | 3.690 | 3.710 | 3.680 | 3.700 | 3.646 | 783,174 |
| 2023-07-10 | 3.710 | 3.710 | 3.680 | 3.690 | 3.637 | 1,211,600 |
| 2023-07-07 | 3.700 | 3.720 | 3.680 | 3.710 | 3.656 | 1,034,800 |
| 2023-07-06 | 3.750 | 3.750 | 3.700 | 3.720 | 3.666 | 1,334,618 |
| 2023-07-05 | 3.720 | 3.750 | 3.690 | 3.740 | 3.686 | 2,284,358 |
| 2023-07-04 | 3.730 | 3.730 | 3.710 | 3.710 | 3.656 | 1,131,100 |
| 2023-07-03 | 3.730 | 3.740 | 3.720 | 3.730 | 3.676 | 1,987,100 |
| 2023-06-30 | 3.710 | 3.740 | 3.700 | 3.720 | 3.666 | 2,066,058 |
| 2023-06-29 | 3.730 | 3.730 | 3.690 | 3.710 | 3.656 | 2,009,800 |
| 2023-06-28 | 3.750 | 3.750 | 3.690 | 3.720 | 3.666 | 1,657,000 |
| 2023-06-27 | 3.720 | 3.740 | 3.710 | 3.730 | 3.676 | 1,550,700 |
| 2023-06-26 | 3.740 | 3.750 | 3.690 | 3.720 | 3.666 | 1,355,560 |
| 2023-06-21 | 3.730 | 3.750 | 3.720 | 3.730 | 3.676 | 1,332,500 |
| 2023-06-20 | 3.790 | 3.790 | 3.720 | 3.730 | 3.676 | 2,002,200 |
| 2023-06-19 | 3.800 | 3.810 | 3.780 | 3.790 | 3.735 | 1,985,300 |
| 2023-06-16 | 3.780 | 3.810 | 3.770 | 3.810 | 3.755 | 1,662,900 |
| 2023-06-15 | 3.800 | 3.810 | 3.780 | 3.790 | 3.735 | 888,500 |
| 2023-06-14 | 3.780 | 3.810 | 3.770 | 3.800 | 3.745 | 1,168,200 |
| 2023-06-13 | 3.750 | 3.800 | 3.740 | 3.790 | 3.735 | 1,440,140 |
| 2023-06-12 | 3.740 | 3.750 | 3.710 | 3.750 | 3.696 | 1,401,940 |
| 2023-06-09 | 3.740 | 3.760 | 3.720 | 3.730 | 3.676 | 1,533,100 |
| 2023-06-08 | 3.800 | 3.800 | 3.740 | 3.750 | 3.696 | 1,850,000 |
| 2023-06-07 | 3.780 | 3.820 | 3.770 | 3.790 | 3.735 | 1,614,758 |
| 2023-06-06 | 3.770 | 3.810 | 3.740 | 3.780 | 3.725 | 3,076,515 |
| 2023-06-05 | 3.910 | 3.910 | 3.780 | 3.800 | 3.745 | 5,460,515 |
| 2023-06-02 | 3.900 | 3.910 | 3.880 | 3.910 | 3.853 | 2,335,700 |
| 2023-06-01 | 3.890 | 3.940 | 3.890 | 3.900 | 3.844 | 1,947,380 |
| 2023-05-31 | 3.900 | 3.950 | 3.890 | 3.910 | 3.853 | 3,733,740 |
| 2023-05-30 | 3.890 | 3.920 | 3.870 | 3.890 | 3.834 | 3,045,500 |
| 2023-05-29 | 3.930 | 3.930 | 3.870 | 3.890 | 3.834 | 2,848,800 |
| 2023-05-26 | 3.880 | 3.950 | 3.880 | 3.900 | 3.844 | 2,910,600 |
| 2023-05-25 | 3.880 | 3.910 | 3.870 | 3.900 | 3.844 | 2,446,100 |
| 2023-05-24 | 3.880 | 3.900 | 3.860 | 3.900 | 3.844 | 1,766,900 |
| 2023-05-23 | 3.870 | 3.940 | 3.870 | 3.890 | 3.834 | 1,627,000 |
| 2023-05-22 | 3.920 | 3.930 | 3.840 | 3.870 | 3.814 | 2,399,763 |
| 2023-05-19 | 3.890 | 3.970 | 3.870 | 3.920 | 3.863 | 2,369,900 |
| 2023-05-18 | 3.870 | 3.900 | 3.860 | 3.890 | 3.834 | 1,631,680 |
| 2023-05-17 | 3.870 | 3.890 | 3.850 | 3.880 | 3.824 | 1,365,500 |
| 2023-05-16 | 3.890 | 3.890 | 3.840 | 3.850 | 3.794 | 1,214,020 |
| 2023-05-15 | 3.890 | 3.910 | 3.830 | 3.870 | 3.814 | 1,307,067 |
| 2023-05-12 | 3.810 | 3.930 | 3.780 | 3.890 | 3.834 | 4,298,100 |
| 2023-05-11 | 3.720 | 3.750 | 3.720 | 3.750 | 3.696 | 763,443 |
| 2023-05-10 | 3.710 | 3.760 | 3.700 | 3.740 | 3.686 | 1,115,800 |
| 2023-05-09 | 3.760 | 3.770 | 3.700 | 3.720 | 3.666 | 2,174,600 |
| 2023-05-08 | 3.750 | 3.780 | 3.740 | 3.750 | 3.696 | 1,551,378 |
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.