Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.890 | 4.020 | 3.880 | 3.990 | 3.932 | 3,671,536 |
| 2023-02-03 | 3.920 | 3.920 | 3.870 | 3.890 | 3.834 | 1,985,122 |
| 2023-02-02 | 3.930 | 3.930 | 3.900 | 3.910 | 3.853 | 1,256,740 |
| 2023-02-01 | 3.920 | 3.940 | 3.900 | 3.940 | 3.883 | 2,296,804 |
| 2023-01-31 | 3.930 | 3.950 | 3.910 | 3.910 | 3.853 | 1,575,400 |
| 2023-01-30 | 3.940 | 3.970 | 3.910 | 3.930 | 3.873 | 1,680,900 |
| 2023-01-20 | 3.880 | 3.950 | 3.860 | 3.920 | 3.863 | 1,307,014 |
| 2023-01-19 | 3.800 | 3.870 | 3.800 | 3.860 | 3.804 | 1,565,300 |
| 2023-01-18 | 3.810 | 3.840 | 3.770 | 3.830 | 3.775 | 1,245,604 |
| 2023-01-17 | 3.730 | 3.870 | 3.720 | 3.810 | 3.755 | 1,988,824 |
| 2023-01-16 | 3.790 | 3.790 | 3.710 | 3.740 | 3.686 | 3,189,304 |
| 2023-01-13 | 3.740 | 3.820 | 3.740 | 3.760 | 3.706 | 2,050,200 |
| 2023-01-12 | 3.730 | 3.750 | 3.640 | 3.740 | 3.686 | 3,039,904 |
| 2023-01-11 | 3.830 | 3.830 | 3.750 | 3.760 | 3.706 | 2,292,825 |
| 2023-01-10 | 3.870 | 3.870 | 3.820 | 3.830 | 3.775 | 1,487,880 |
| 2023-01-09 | 3.850 | 3.890 | 3.850 | 3.860 | 3.804 | 1,461,094 |
| 2023-01-06 | 3.880 | 3.900 | 3.860 | 3.870 | 3.814 | 1,139,900 |
| 2023-01-05 | 3.870 | 3.930 | 3.870 | 3.880 | 3.824 | 1,602,659 |
| 2023-01-04 | 3.820 | 3.890 | 3.820 | 3.870 | 3.814 | 2,353,300 |
| 2023-01-03 | 3.810 | 3.880 | 3.770 | 3.830 | 3.775 | 2,788,800 |
| 2022-12-30 | 3.900 | 3.910 | 3.730 | 3.820 | 3.765 | 7,231,420 |
| 2022-12-29 | 3.930 | 3.970 | 3.930 | 3.930 | 3.873 | 1,059,600 |
| 2022-12-28 | 3.950 | 3.970 | 3.930 | 3.940 | 3.883 | 872,900 |
| 2022-12-27 | 3.920 | 3.990 | 3.920 | 3.970 | 3.913 | 1,500,100 |
| 2022-12-26 | 3.920 | 3.960 | 3.900 | 3.920 | 3.863 | 1,459,280 |
| 2022-12-23 | 3.900 | 3.960 | 3.900 | 3.920 | 3.863 | 1,138,600 |
| 2022-12-22 | 3.990 | 4.010 | 3.920 | 3.930 | 3.873 | 2,022,300 |
| 2022-12-21 | 3.950 | 4.030 | 3.940 | 3.990 | 3.932 | 1,360,680 |
| 2022-12-20 | 3.960 | 4.010 | 3.930 | 3.970 | 3.913 | 851,820 |
| 2022-12-19 | 4.050 | 4.060 | 3.900 | 3.950 | 3.893 | 3,131,339 |
| 2022-12-16 | 4.110 | 4.110 | 4.030 | 4.050 | 3.991 | 2,730,100 |
| 2022-12-15 | 4.130 | 4.160 | 4.110 | 4.140 | 4.080 | 1,705,720 |
| 2022-12-14 | 4.150 | 4.150 | 4.120 | 4.130 | 4.070 | 1,353,422 |
| 2022-12-13 | 4.090 | 4.150 | 4.080 | 4.140 | 4.080 | 1,851,920 |
| 2022-12-12 | 4.150 | 4.150 | 4.080 | 4.090 | 4.031 | 2,684,400 |
| 2022-12-09 | 4.140 | 4.190 | 4.080 | 4.160 | 4.100 | 3,939,840 |
| 2022-12-08 | 4.140 | 4.170 | 4.030 | 4.070 | 4.011 | 6,354,440 |
| 2022-12-07 | 4.160 | 4.170 | 4.130 | 4.150 | 4.090 | 2,261,740 |
| 2022-12-06 | 4.120 | 4.170 | 4.110 | 4.150 | 4.090 | 2,920,420 |
| 2022-12-05 | 4.100 | 4.150 | 4.100 | 4.120 | 4.060 | 3,432,760 |
| 2022-12-02 | 4.100 | 4.130 | 4.070 | 4.110 | 4.051 | 4,443,004 |
| 2022-12-01 | 4.240 | 4.240 | 4.100 | 4.100 | 4.041 | 7,028,000 |
| 2022-11-30 | 4.140 | 4.250 | 4.130 | 4.200 | 4.139 | 4,950,980 |
| 2022-11-29 | 4.190 | 4.200 | 4.130 | 4.150 | 4.090 | 4,183,100 |
| 2022-11-28 | 4.130 | 4.190 | 4.130 | 4.160 | 4.100 | 2,253,040 |
| 2022-11-25 | 4.170 | 4.180 | 4.110 | 4.160 | 4.100 | 2,390,900 |
| 2022-11-24 | 4.140 | 4.220 | 4.140 | 4.170 | 4.110 | 3,669,300 |
| 2022-11-23 | 4.350 | 4.350 | 4.120 | 4.140 | 4.080 | 6,699,320 |
| 2022-11-22 | 4.280 | 4.380 | 4.260 | 4.340 | 4.277 | 6,283,205 |
| 2022-11-21 | 4.250 | 4.310 | 4.210 | 4.280 | 4.218 | 3,939,560 |
| 2022-11-18 | 4.260 | 4.300 | 4.220 | 4.260 | 4.198 | 3,919,517 |
| 2022-11-17 | 4.170 | 4.340 | 4.160 | 4.250 | 4.189 | 5,488,305 |
| 2022-11-16 | 4.190 | 4.210 | 4.140 | 4.190 | 4.129 | 3,588,460 |
| 2022-11-15 | 4.160 | 4.200 | 4.140 | 4.170 | 4.110 | 2,675,554 |
| 2022-11-14 | 4.150 | 4.220 | 4.120 | 4.140 | 4.080 | 3,387,960 |
| 2022-11-11 | 4.230 | 4.260 | 4.160 | 4.160 | 4.100 | 5,260,100 |
| 2022-11-10 | 4.100 | 4.260 | 4.070 | 4.200 | 4.139 | 7,846,580 |
| 2022-11-09 | 4.030 | 4.130 | 4.020 | 4.100 | 4.041 | 4,290,800 |
| 2022-11-08 | 3.960 | 4.120 | 3.950 | 4.030 | 3.972 | 4,793,914 |
| 2022-11-07 | 3.960 | 3.990 | 3.930 | 3.960 | 3.903 | 2,441,987 |
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.