Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.650 | 3.760 | 3.650 | 3.750 | 3.696 | 2,035,700 |
| 2022-08-03 | 3.690 | 3.760 | 3.670 | 3.670 | 3.617 | 3,023,620 |
| 2022-08-02 | 3.840 | 3.860 | 3.690 | 3.690 | 3.637 | 5,136,400 |
| 2022-08-01 | 3.860 | 3.970 | 3.830 | 3.880 | 3.824 | 2,813,760 |
| 2022-07-29 | 3.960 | 4.090 | 3.880 | 3.890 | 3.834 | 5,379,380 |
| 2022-07-28 | 3.850 | 4.010 | 3.820 | 3.960 | 3.903 | 5,911,120 |
| 2022-07-27 | 3.820 | 3.840 | 3.780 | 3.820 | 3.765 | 1,837,182 |
| 2022-07-26 | 3.730 | 3.850 | 3.700 | 3.820 | 3.765 | 4,007,020 |
| 2022-07-25 | 3.770 | 3.810 | 3.730 | 3.740 | 3.686 | 2,526,400 |
| 2022-07-22 | 3.680 | 3.820 | 3.600 | 3.800 | 3.745 | 5,700,980 |
| 2022-07-21 | 3.680 | 3.720 | 3.670 | 3.690 | 3.637 | 1,608,411 |
| 2022-07-20 | 3.610 | 3.730 | 3.590 | 3.700 | 3.646 | 3,087,631 |
| 2022-07-19 | 3.590 | 3.620 | 3.570 | 3.610 | 3.558 | 2,461,026 |
| 2022-07-18 | 3.560 | 3.620 | 3.560 | 3.600 | 3.548 | 1,893,102 |
| 2022-07-15 | 3.630 | 3.630 | 3.570 | 3.590 | 3.538 | 1,815,400 |
| 2022-07-14 | 3.620 | 3.650 | 3.600 | 3.610 | 3.558 | 1,421,100 |
| 2022-07-13 | 3.630 | 3.660 | 3.590 | 3.640 | 3.587 | 1,565,791 |
| 2022-07-12 | 3.610 | 3.650 | 3.590 | 3.590 | 3.538 | 1,795,200 |
| 2022-07-11 | 3.670 | 3.670 | 3.600 | 3.620 | 3.568 | 2,150,300 |
| 2022-07-08 | 3.670 | 3.710 | 3.650 | 3.670 | 3.617 | 2,077,100 |
| 2022-07-07 | 3.700 | 3.700 | 3.660 | 3.680 | 3.627 | 1,335,300 |
| 2022-07-06 | 3.660 | 3.710 | 3.640 | 3.680 | 3.627 | 2,560,000 |
| 2022-07-05 | 3.640 | 3.750 | 3.630 | 3.710 | 3.656 | 3,771,280 |
| 2022-07-04 | 3.650 | 3.680 | 3.630 | 3.640 | 3.587 | 2,411,800 |
| 2022-07-01 | 3.570 | 3.730 | 3.560 | 3.680 | 3.627 | 3,831,165 |
| 2022-06-30 | 3.590 | 3.610 | 3.550 | 3.570 | 3.518 | 2,824,100 |
| 2022-06-29 | 3.580 | 3.600 | 3.550 | 3.560 | 3.509 | 3,083,200 |
| 2022-06-28 | 3.580 | 3.610 | 3.560 | 3.590 | 3.538 | 2,588,060 |
| 2022-06-27 | 3.550 | 3.610 | 3.510 | 3.590 | 3.538 | 3,811,300 |
| 2022-06-24 | 3.620 | 3.650 | 3.540 | 3.550 | 3.499 | 5,146,700 |
| 2022-06-23 | 3.650 | 3.700 | 3.630 | 3.660 | 3.607 | 2,952,420 |
| 2022-06-22 | 3.730 | 3.750 | 3.650 | 3.650 | 3.597 | 2,230,100 |
| 2022-06-21 | 3.780 | 3.790 | 3.710 | 3.730 | 3.676 | 2,042,520 |
| 2022-06-20 | 3.800 | 3.820 | 3.760 | 3.790 | 3.735 | 2,613,480 |
| 2022-06-17 | 3.760 | 3.780 | 3.730 | 3.770 | 3.715 | 1,600,400 |
| 2022-06-16 | 3.750 | 3.800 | 3.720 | 3.750 | 3.696 | 2,930,060 |
| 2022-06-15 | 3.800 | 3.820 | 3.760 | 3.770 | 3.715 | 3,060,000 |
| 2022-06-14 | 3.780 | 3.840 | 3.730 | 3.820 | 3.765 | 4,990,500 |
| 2022-06-13 | 3.780 | 3.830 | 3.710 | 3.780 | 3.725 | 2,417,920 |
| 2022-06-10 | 3.740 | 3.810 | 3.730 | 3.780 | 3.725 | 3,726,262 |
| 2022-06-09 | 3.810 | 3.830 | 3.750 | 3.760 | 3.706 | 2,427,600 |
| 2022-06-08 | 3.660 | 3.850 | 3.660 | 3.800 | 3.745 | 5,235,869 |
| 2022-06-07 | 3.790 | 3.790 | 3.670 | 3.680 | 3.627 | 2,702,005 |
| 2022-06-06 | 3.650 | 3.770 | 3.640 | 3.750 | 3.696 | 4,103,100 |
| 2022-06-02 | 3.710 | 3.760 | 3.690 | 3.690 | 3.637 | 2,540,500 |
| 2022-06-01 | 3.810 | 3.810 | 3.720 | 3.720 | 3.666 | 3,263,800 |
| 2022-05-31 | 3.830 | 3.830 | 3.780 | 3.810 | 3.755 | 2,556,180 |
| 2022-05-30 | 3.780 | 3.840 | 3.760 | 3.830 | 3.775 | 2,738,080 |
| 2022-05-27 | 3.840 | 3.870 | 3.770 | 3.790 | 3.735 | 3,155,420 |
| 2022-05-26 | 3.870 | 3.880 | 3.780 | 3.840 | 3.784 | 3,497,100 |
| 2022-05-25 | 3.690 | 3.870 | 3.690 | 3.860 | 3.804 | 5,616,100 |
| 2022-05-24 | 3.800 | 3.830 | 3.670 | 3.690 | 3.637 | 3,682,000 |
| 2022-05-23 | 3.840 | 3.860 | 3.760 | 3.800 | 3.745 | 4,129,980 |
| 2022-05-20 | 3.700 | 3.810 | 3.660 | 3.810 | 3.755 | 6,055,974 |
| 2022-05-19 | 3.600 | 3.730 | 3.550 | 3.660 | 3.607 | 3,207,100 |
| 2022-05-18 | 3.620 | 3.660 | 3.590 | 3.610 | 3.558 | 1,886,200 |
| 2022-05-17 | 3.580 | 3.640 | 3.500 | 3.630 | 3.577 | 3,339,620 |
| 2022-05-16 | 3.610 | 3.640 | 3.530 | 3.580 | 3.528 | 2,612,020 |
| 2022-05-13 | 3.670 | 3.690 | 3.590 | 3.600 | 3.548 | 2,888,800 |
| 2022-05-12 | 3.670 | 3.710 | 3.620 | 3.670 | 3.617 | 2,451,140 |
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.