Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.550 | 3.750 | 3.550 | 3.670 | 3.617 | 4,558,934 |
| 2022-05-10 | 3.550 | 3.690 | 3.470 | 3.600 | 3.548 | 5,097,100 |
| 2022-05-09 | 3.380 | 3.520 | 3.330 | 3.520 | 3.469 | 3,112,380 |
| 2022-05-06 | 3.460 | 3.460 | 3.330 | 3.350 | 3.302 | 3,611,400 |
| 2022-05-05 | 3.570 | 3.580 | 3.500 | 3.510 | 3.459 | 2,592,702 |
| 2022-04-29 | 3.490 | 3.560 | 3.480 | 3.530 | 3.479 | 3,544,600 |
| 2022-04-28 | 3.450 | 3.570 | 3.400 | 3.470 | 3.420 | 4,436,020 |
| 2022-04-27 | 3.220 | 3.550 | 3.210 | 3.480 | 3.430 | 9,332,600 |
| 2022-04-26 | 3.530 | 3.540 | 3.380 | 3.380 | 3.331 | 6,178,900 |
| 2022-04-25 | 3.650 | 3.730 | 3.560 | 3.560 | 3.509 | 6,426,400 |
| 2022-04-22 | 3.760 | 3.890 | 3.750 | 3.750 | 3.696 | 9,044,620 |
| 2022-04-21 | 4.080 | 4.250 | 3.940 | 3.950 | 3.893 | 12,170,871 |
| 2022-04-20 | 3.950 | 4.080 | 3.860 | 4.080 | 4.021 | 5,946,440 |
| 2022-04-19 | 4.010 | 4.050 | 3.950 | 3.970 | 3.913 | 5,002,900 |
| 2022-04-18 | 4.100 | 4.160 | 3.880 | 4.080 | 4.021 | 9,886,900 |
| 2022-04-15 | 3.870 | 4.080 | 3.870 | 4.080 | 4.021 | 10,261,000 |
| 2022-04-14 | 3.750 | 3.900 | 3.750 | 3.890 | 3.834 | 6,234,722 |
| 2022-04-13 | 3.980 | 4.090 | 3.750 | 3.760 | 3.706 | 12,392,800 |
| 2022-04-12 | 3.740 | 3.900 | 3.680 | 3.900 | 3.844 | 6,561,274 |
| 2022-04-11 | 3.590 | 3.820 | 3.510 | 3.720 | 3.666 | 9,425,340 |
| 2022-04-08 | 3.660 | 3.730 | 3.640 | 3.640 | 3.587 | 4,148,400 |
| 2022-04-07 | 3.620 | 3.740 | 3.580 | 3.660 | 3.607 | 5,415,907 |
| 2022-04-06 | 3.630 | 3.650 | 3.560 | 3.620 | 3.568 | 4,582,687 |
| 2022-04-01 | 3.650 | 3.700 | 3.600 | 3.660 | 3.607 | 3,417,160 |
| 2022-03-31 | 3.640 | 3.730 | 3.520 | 3.680 | 3.627 | 5,727,100 |
| 2022-03-30 | 3.710 | 3.830 | 3.600 | 3.650 | 3.597 | 9,056,460 |
| 2022-03-29 | 3.800 | 3.800 | 3.670 | 3.670 | 3.617 | 16,242,200 |
| 2022-03-28 | 3.680 | 3.860 | 3.620 | 3.860 | 3.804 | 16,827,598 |
| 2022-03-25 | 3.500 | 3.680 | 3.490 | 3.680 | 3.627 | 15,203,660 |
| 2022-03-24 | 3.410 | 3.510 | 3.390 | 3.500 | 3.449 | 2,585,540 |
| 2022-03-23 | 3.460 | 3.470 | 3.410 | 3.430 | 3.380 | 2,474,400 |
| 2022-03-22 | 3.350 | 3.510 | 3.330 | 3.460 | 3.410 | 5,671,140 |
| 2022-03-21 | 3.340 | 3.360 | 3.280 | 3.350 | 3.302 | 2,671,220 |
| 2022-03-18 | 3.300 | 3.320 | 3.260 | 3.300 | 3.252 | 1,733,200 |
| 2022-03-17 | 3.330 | 3.330 | 3.260 | 3.280 | 3.233 | 3,106,860 |
| 2022-03-16 | 3.150 | 3.280 | 3.110 | 3.280 | 3.233 | 5,181,640 |
| 2022-03-15 | 3.230 | 3.240 | 3.120 | 3.150 | 3.104 | 3,580,200 |
| 2022-03-14 | 3.270 | 3.270 | 3.210 | 3.210 | 3.164 | 2,173,300 |
| 2022-03-11 | 3.220 | 3.290 | 3.210 | 3.280 | 3.233 | 1,626,140 |
| 2022-03-10 | 3.250 | 3.310 | 3.230 | 3.270 | 3.223 | 2,438,700 |
| 2022-03-09 | 3.180 | 3.240 | 3.070 | 3.220 | 3.173 | 3,784,225 |
| 2022-03-08 | 3.250 | 3.280 | 3.200 | 3.200 | 3.154 | 3,321,400 |
| 2022-03-07 | 3.300 | 3.310 | 3.260 | 3.280 | 3.233 | 2,400,682 |
| 2022-03-04 | 3.320 | 3.340 | 3.290 | 3.300 | 3.252 | 2,321,300 |
| 2022-03-03 | 3.320 | 3.350 | 3.310 | 3.320 | 3.272 | 2,636,782 |
| 2022-03-02 | 3.350 | 3.350 | 3.230 | 3.310 | 3.262 | 5,006,100 |
| 2022-03-01 | 3.330 | 3.370 | 3.310 | 3.350 | 3.302 | 2,291,400 |
| 2022-02-28 | 3.420 | 3.420 | 3.310 | 3.330 | 3.282 | 3,131,543 |
| 2022-02-25 | 3.380 | 3.450 | 3.380 | 3.400 | 3.351 | 2,828,840 |
| 2022-02-24 | 3.470 | 3.500 | 3.340 | 3.380 | 3.331 | 5,234,660 |
| 2022-02-23 | 3.400 | 3.510 | 3.390 | 3.470 | 3.420 | 3,196,500 |
| 2022-02-22 | 3.460 | 3.480 | 3.410 | 3.420 | 3.371 | 3,032,700 |
| 2022-02-21 | 3.480 | 3.510 | 3.450 | 3.480 | 3.430 | 3,299,800 |
| 2022-02-18 | 3.440 | 3.550 | 3.430 | 3.500 | 3.449 | 3,893,280 |
| 2022-02-17 | 3.380 | 3.430 | 3.360 | 3.430 | 3.380 | 2,691,700 |
| 2022-02-16 | 3.340 | 3.420 | 3.340 | 3.380 | 3.331 | 2,788,882 |
| 2022-02-15 | 3.340 | 3.360 | 3.290 | 3.330 | 3.282 | 1,663,100 |
| 2022-02-14 | 3.300 | 3.360 | 3.270 | 3.320 | 3.272 | 1,547,240 |
| 2022-02-11 | 3.370 | 3.370 | 3.290 | 3.300 | 3.252 | 2,996,160 |
| 2022-02-10 | 3.380 | 3.390 | 3.340 | 3.380 | 3.331 | 2,390,102 |
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.