Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.780 | 3.790 | 3.740 | 3.760 | 3.706 | 1,907,800 |
| 2023-05-04 | 3.780 | 3.800 | 3.760 | 3.790 | 3.735 | 1,567,220 |
| 2023-04-28 | 3.780 | 3.790 | 3.750 | 3.790 | 3.735 | 1,851,725 |
| 2023-04-27 | 3.810 | 3.810 | 3.750 | 3.770 | 3.715 | 1,320,400 |
| 2023-04-26 | 3.730 | 3.860 | 3.730 | 3.790 | 3.735 | 2,307,600 |
| 2023-04-25 | 3.900 | 3.910 | 3.790 | 3.800 | 3.745 | 3,545,660 |
| 2023-04-24 | 3.860 | 3.980 | 3.860 | 3.940 | 3.883 | 3,686,760 |
| 2023-04-21 | 3.850 | 3.880 | 3.830 | 3.850 | 3.794 | 2,242,300 |
| 2023-04-20 | 3.870 | 3.870 | 3.810 | 3.840 | 3.784 | 1,526,300 |
| 2023-04-19 | 3.870 | 3.870 | 3.830 | 3.860 | 3.804 | 1,573,740 |
| 2023-04-18 | 3.860 | 3.890 | 3.860 | 3.870 | 3.814 | 1,190,700 |
| 2023-04-17 | 3.860 | 3.900 | 3.860 | 3.880 | 3.824 | 1,955,000 |
| 2023-04-14 | 3.900 | 3.900 | 3.860 | 3.870 | 3.814 | 1,265,400 |
| 2023-04-13 | 3.850 | 3.920 | 3.830 | 3.890 | 3.834 | 2,666,900 |
| 2023-04-12 | 3.820 | 3.860 | 3.820 | 3.860 | 3.804 | 1,033,000 |
| 2023-04-11 | 3.830 | 3.860 | 3.820 | 3.830 | 3.775 | 1,472,600 |
| 2023-04-10 | 3.840 | 3.880 | 3.800 | 3.850 | 3.794 | 2,505,580 |
| 2023-04-07 | 3.690 | 3.900 | 3.690 | 3.850 | 3.794 | 5,387,023 |
| 2023-04-06 | 3.720 | 3.750 | 3.690 | 3.710 | 3.656 | 1,412,127 |
| 2023-04-04 | 3.770 | 3.770 | 3.710 | 3.720 | 3.666 | 2,097,700 |
| 2023-04-03 | 3.770 | 3.780 | 3.730 | 3.770 | 3.715 | 1,501,900 |
| 2023-03-31 | 3.740 | 3.760 | 3.710 | 3.760 | 3.706 | 1,229,796 |
| 2023-03-30 | 3.730 | 3.740 | 3.660 | 3.720 | 3.666 | 1,461,740 |
| 2023-03-29 | 3.720 | 3.740 | 3.710 | 3.720 | 3.666 | 1,371,040 |
| 2023-03-28 | 3.700 | 3.760 | 3.680 | 3.720 | 3.666 | 1,551,400 |
| 2023-03-27 | 3.710 | 3.710 | 3.680 | 3.700 | 3.646 | 1,151,040 |
| 2023-03-24 | 3.740 | 3.740 | 3.690 | 3.710 | 3.656 | 1,800,400 |
| 2023-03-23 | 3.720 | 3.750 | 3.720 | 3.740 | 3.686 | 1,299,400 |
| 2023-03-22 | 3.760 | 3.780 | 3.740 | 3.740 | 3.686 | 1,068,400 |
| 2023-03-21 | 3.700 | 3.760 | 3.700 | 3.760 | 3.706 | 993,100 |
| 2023-03-20 | 3.810 | 3.810 | 3.710 | 3.720 | 3.666 | 2,335,500 |
| 2023-03-17 | 3.800 | 3.810 | 3.780 | 3.800 | 3.745 | 1,442,600 |
| 2023-03-16 | 3.840 | 3.860 | 3.780 | 3.780 | 3.725 | 1,568,398 |
| 2023-03-15 | 3.810 | 3.880 | 3.800 | 3.850 | 3.794 | 938,100 |
| 2023-03-14 | 3.830 | 3.840 | 3.790 | 3.820 | 3.765 | 1,351,798 |
| 2023-03-13 | 3.830 | 3.850 | 3.800 | 3.820 | 3.765 | 1,027,998 |
| 2023-03-10 | 3.820 | 3.900 | 3.770 | 3.850 | 3.794 | 1,902,100 |
| 2023-03-09 | 3.830 | 3.860 | 3.820 | 3.830 | 3.775 | 1,144,300 |
| 2023-03-08 | 3.820 | 3.850 | 3.810 | 3.850 | 3.794 | 1,072,800 |
| 2023-03-07 | 3.830 | 3.850 | 3.800 | 3.820 | 3.765 | 1,312,880 |
| 2023-03-06 | 3.850 | 3.860 | 3.830 | 3.830 | 3.775 | 846,822 |
| 2023-03-03 | 3.860 | 3.860 | 3.820 | 3.840 | 3.784 | 1,294,198 |
| 2023-03-02 | 3.900 | 3.900 | 3.840 | 3.850 | 3.794 | 1,872,400 |
| 2023-03-01 | 3.910 | 3.920 | 3.880 | 3.890 | 3.834 | 1,710,800 |
| 2023-02-28 | 3.900 | 3.920 | 3.880 | 3.910 | 3.853 | 1,655,644 |
| 2023-02-27 | 3.860 | 3.890 | 3.850 | 3.880 | 3.824 | 1,434,168 |
| 2023-02-24 | 3.870 | 3.880 | 3.860 | 3.880 | 3.824 | 680,700 |
| 2023-02-23 | 3.900 | 3.900 | 3.870 | 3.890 | 3.834 | 881,100 |
| 2023-02-22 | 3.900 | 3.910 | 3.860 | 3.890 | 3.834 | 1,009,360 |
| 2023-02-21 | 3.850 | 3.930 | 3.830 | 3.900 | 3.844 | 1,730,600 |
| 2023-02-20 | 3.830 | 3.850 | 3.800 | 3.850 | 3.794 | 1,186,500 |
| 2023-02-17 | 3.870 | 3.880 | 3.800 | 3.830 | 3.775 | 2,258,520 |
| 2023-02-16 | 3.920 | 3.920 | 3.840 | 3.870 | 3.814 | 1,876,000 |
| 2023-02-15 | 3.960 | 3.960 | 3.900 | 3.910 | 3.853 | 2,296,900 |
| 2023-02-14 | 3.980 | 3.980 | 3.940 | 3.950 | 3.893 | 1,480,200 |
| 2023-02-13 | 3.980 | 4.000 | 3.960 | 3.980 | 3.922 | 1,728,564 |
| 2023-02-10 | 3.980 | 3.990 | 3.960 | 3.960 | 3.903 | 1,171,640 |
| 2023-02-09 | 3.980 | 3.990 | 3.950 | 3.980 | 3.922 | 1,911,224 |
| 2023-02-08 | 3.980 | 3.990 | 3.960 | 3.980 | 3.922 | 1,369,211 |
| 2023-02-07 | 4.000 | 4.000 | 3.960 | 3.990 | 3.932 | 1,868,904 |
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.