Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.930 | 4.000 | 3.920 | 3.980 | 3.922 | 3,101,800 |
| 2022-11-03 | 3.920 | 3.950 | 3.880 | 3.940 | 3.883 | 2,078,520 |
| 2022-11-02 | 3.900 | 3.940 | 3.870 | 3.930 | 3.873 | 3,879,138 |
| 2022-11-01 | 3.820 | 3.940 | 3.820 | 3.910 | 3.853 | 2,880,520 |
| 2022-10-31 | 3.800 | 3.850 | 3.750 | 3.820 | 3.765 | 2,247,880 |
| 2022-10-28 | 3.900 | 3.920 | 3.800 | 3.800 | 3.745 | 2,904,600 |
| 2022-10-27 | 3.900 | 3.970 | 3.900 | 3.920 | 3.863 | 1,825,900 |
| 2022-10-26 | 3.910 | 3.960 | 3.870 | 3.930 | 3.873 | 3,535,240 |
| 2022-10-25 | 3.810 | 3.980 | 3.700 | 3.970 | 3.913 | 3,982,784 |
| 2022-10-24 | 3.890 | 3.910 | 3.800 | 3.830 | 3.775 | 2,518,040 |
| 2022-10-21 | 3.920 | 3.940 | 3.860 | 3.870 | 3.814 | 1,901,900 |
| 2022-10-20 | 3.830 | 3.920 | 3.760 | 3.880 | 3.824 | 3,511,640 |
| 2022-10-19 | 3.860 | 3.880 | 3.810 | 3.810 | 3.755 | 1,857,000 |
| 2022-10-18 | 3.890 | 3.930 | 3.850 | 3.870 | 3.814 | 2,588,228 |
| 2022-10-17 | 3.790 | 3.900 | 3.760 | 3.870 | 3.814 | 3,103,032 |
| 2022-10-14 | 3.760 | 3.810 | 3.760 | 3.780 | 3.725 | 3,596,480 |
| 2022-10-13 | 3.730 | 3.790 | 3.710 | 3.760 | 3.706 | 2,037,252 |
| 2022-10-12 | 3.620 | 3.760 | 3.610 | 3.740 | 3.686 | 3,182,930 |
| 2022-10-11 | 3.690 | 3.700 | 3.600 | 3.640 | 3.587 | 2,927,405 |
| 2022-10-10 | 3.760 | 3.760 | 3.690 | 3.700 | 3.646 | 1,695,922 |
| 2022-09-30 | 3.720 | 3.820 | 3.720 | 3.750 | 3.696 | 1,686,360 |
| 2022-09-29 | 3.770 | 3.800 | 3.690 | 3.730 | 3.676 | 1,687,700 |
| 2022-09-28 | 3.830 | 3.860 | 3.750 | 3.750 | 3.696 | 2,008,800 |
| 2022-09-27 | 3.770 | 3.820 | 3.690 | 3.800 | 3.745 | 2,201,725 |
| 2022-09-26 | 3.940 | 3.960 | 3.750 | 3.780 | 3.725 | 4,304,700 |
| 2022-09-23 | 3.930 | 3.990 | 3.930 | 3.950 | 3.893 | 1,800,100 |
| 2022-09-22 | 3.970 | 4.010 | 3.930 | 3.950 | 3.893 | 1,995,100 |
| 2022-09-21 | 3.880 | 4.030 | 3.870 | 3.990 | 3.932 | 4,788,200 |
| 2022-09-20 | 3.890 | 3.930 | 3.850 | 3.890 | 3.834 | 3,578,480 |
| 2022-09-19 | 3.850 | 3.910 | 3.820 | 3.850 | 3.794 | 2,787,222 |
| 2022-09-16 | 3.980 | 4.030 | 3.880 | 3.880 | 3.824 | 3,601,700 |
| 2022-09-15 | 4.090 | 4.100 | 3.930 | 3.990 | 3.932 | 2,974,100 |
| 2022-09-14 | 4.020 | 4.100 | 4.000 | 4.050 | 3.991 | 3,286,600 |
| 2022-09-13 | 4.160 | 4.200 | 4.040 | 4.080 | 4.021 | 4,489,540 |
| 2022-09-09 | 4.120 | 4.230 | 4.120 | 4.160 | 4.100 | 2,330,282 |
| 2022-09-08 | 4.200 | 4.230 | 4.130 | 4.140 | 4.080 | 2,333,602 |
| 2022-09-07 | 4.170 | 4.270 | 4.150 | 4.190 | 4.129 | 3,710,520 |
| 2022-09-06 | 4.130 | 4.210 | 4.090 | 4.190 | 4.129 | 2,778,380 |
| 2022-09-05 | 4.200 | 4.270 | 4.100 | 4.130 | 4.070 | 5,151,047 |
| 2022-09-02 | 4.220 | 4.310 | 4.180 | 4.250 | 4.189 | 3,732,020 |
| 2022-09-01 | 4.290 | 4.350 | 4.140 | 4.180 | 4.120 | 7,242,800 |
| 2022-08-31 | 4.270 | 4.500 | 4.260 | 4.350 | 4.287 | 8,897,822 |
| 2022-08-30 | 4.280 | 4.420 | 4.240 | 4.320 | 4.257 | 8,151,562 |
| 2022-08-29 | 4.120 | 4.390 | 4.030 | 4.370 | 4.307 | 13,277,522 |
| 2022-08-26 | 4.300 | 4.340 | 4.120 | 4.180 | 4.120 | 12,223,420 |
| 2022-08-25 | 4.100 | 4.170 | 4.050 | 4.170 | 4.110 | 5,696,322 |
| 2022-08-24 | 4.030 | 4.060 | 3.940 | 3.970 | 3.913 | 4,071,900 |
| 2022-08-23 | 3.940 | 4.090 | 3.940 | 4.060 | 4.001 | 4,542,900 |
| 2022-08-22 | 3.930 | 3.960 | 3.920 | 3.940 | 3.883 | 1,846,580 |
| 2022-08-19 | 3.990 | 4.000 | 3.880 | 3.930 | 3.873 | 3,793,780 |
| 2022-08-18 | 4.040 | 4.050 | 3.960 | 4.000 | 3.942 | 3,790,127 |
| 2022-08-17 | 3.980 | 4.100 | 3.940 | 4.020 | 3.962 | 5,205,127 |
| 2022-08-16 | 3.900 | 4.010 | 3.870 | 3.960 | 3.903 | 3,179,020 |
| 2022-08-15 | 3.870 | 3.910 | 3.860 | 3.890 | 3.834 | 1,643,760 |
| 2022-08-12 | 3.870 | 3.920 | 3.840 | 3.880 | 3.824 | 1,878,800 |
| 2022-08-11 | 3.920 | 3.980 | 3.870 | 3.890 | 3.834 | 2,278,000 |
| 2022-08-10 | 3.830 | 3.950 | 3.800 | 3.920 | 3.863 | 3,201,220 |
| 2022-08-09 | 3.870 | 3.930 | 3.800 | 3.830 | 3.775 | 3,425,500 |
| 2022-08-08 | 3.790 | 3.880 | 3.780 | 3.870 | 3.814 | 1,955,925 |
| 2022-08-05 | 3.750 | 3.840 | 3.730 | 3.790 | 3.735 | 2,202,705 |
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.