Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.410 | 3.680 | 3.400 | 3.660 | 3.660 | 26,349,729 |
| 2026-07-22 | 3.450 | 3.550 | 3.390 | 3.420 | 3.420 | 13,571,400 |
| 2026-07-21 | 3.520 | 3.540 | 3.330 | 3.490 | 3.490 | 20,458,199 |
| 2026-07-20 | 3.640 | 3.750 | 3.450 | 3.540 | 3.540 | 18,721,199 |
| 2026-07-17 | 3.760 | 3.820 | 3.560 | 3.610 | 3.610 | 15,569,500 |
| 2026-07-16 | 3.710 | 3.810 | 3.660 | 3.760 | 3.760 | 11,497,200 |
| 2026-07-15 | 3.620 | 3.800 | 3.600 | 3.710 | 3.710 | 15,752,700 |
| 2026-07-14 | 3.570 | 3.670 | 3.520 | 3.640 | 3.640 | 13,636,600 |
| 2026-07-13 | 3.780 | 3.800 | 3.570 | 3.580 | 3.580 | 13,691,600 |
| 2026-07-10 | 3.640 | 3.890 | 3.550 | 3.780 | 3.780 | 18,544,699 |
| 2026-07-09 | 3.610 | 3.700 | 3.520 | 3.640 | 3.640 | 12,390,900 |
| 2026-07-08 | 3.780 | 3.780 | 3.610 | 3.640 | 3.640 | 11,501,420 |
| 2026-07-07 | 3.800 | 3.910 | 3.690 | 3.720 | 3.720 | 13,656,308 |
| 2026-07-06 | 3.900 | 3.940 | 3.750 | 3.790 | 3.790 | 15,139,900 |
| 2026-07-03 | 3.840 | 3.940 | 3.780 | 3.900 | 3.900 | 17,565,400 |
| 2026-07-02 | 3.840 | 3.950 | 3.790 | 3.810 | 3.810 | 15,561,500 |
| 2026-07-01 | 3.760 | 3.930 | 3.730 | 3.850 | 3.850 | 17,395,000 |
| 2026-06-30 | 3.740 | 3.790 | 3.650 | 3.770 | 3.770 | 14,407,800 |
| 2026-06-29 | 3.740 | 3.750 | 3.550 | 3.710 | 3.710 | 16,529,805 |
| 2026-06-26 | 3.790 | 3.820 | 3.690 | 3.700 | 3.700 | 14,110,600 |
| 2026-06-25 | 3.950 | 3.950 | 3.790 | 3.820 | 3.820 | 15,751,440 |
| 2026-06-24 | 4.060 | 4.080 | 3.880 | 3.940 | 3.940 | 16,416,400 |
| 2026-06-23 | 4.110 | 4.200 | 4.070 | 4.100 | 4.100 | 16,752,100 |
| 2026-06-22 | 4.020 | 4.110 | 3.890 | 4.100 | 4.100 | 16,166,300 |
| 2026-06-18 | 4.120 | 4.120 | 3.980 | 4.050 | 4.050 | 16,705,119 |
| 2026-06-17 | 4.290 | 4.290 | 4.100 | 4.140 | 4.140 | 15,726,800 |
| 2026-06-16 | 4.200 | 4.320 | 4.130 | 4.290 | 4.290 | 15,968,530 |
| 2026-06-15 | 4.170 | 4.320 | 4.150 | 4.210 | 4.210 | 13,766,200 |
| 2026-06-12 | 4.150 | 4.240 | 4.070 | 4.150 | 4.150 | 15,922,840 |
| 2026-06-11 | 4.130 | 4.220 | 4.070 | 4.110 | 4.110 | 11,661,600 |
| 2026-06-10 | 4.290 | 4.350 | 4.110 | 4.190 | 4.190 | 16,182,240 |
| 2026-06-09 | 4.330 | 4.400 | 4.240 | 4.360 | 4.340 | 13,522,300 |
| 2026-06-08 | 4.470 | 4.710 | 4.280 | 4.330 | 4.310 | 22,453,760 |
| 2026-06-05 | 4.510 | 4.610 | 4.370 | 4.510 | 4.489 | 20,826,140 |
| 2026-06-04 | 4.500 | 4.580 | 4.420 | 4.480 | 4.459 | 13,413,300 |
| 2026-06-03 | 4.620 | 4.640 | 4.490 | 4.550 | 4.529 | 14,099,800 |
| 2026-06-02 | 4.730 | 4.740 | 4.540 | 4.630 | 4.609 | 11,511,900 |
| 2026-06-01 | 4.540 | 4.760 | 4.540 | 4.690 | 4.669 | 15,438,000 |
| 2026-05-29 | 4.860 | 4.860 | 4.520 | 4.560 | 4.539 | 23,868,260 |
| 2026-05-28 | 4.730 | 4.870 | 4.700 | 4.840 | 4.818 | 17,212,200 |
| 2026-05-27 | 4.880 | 4.910 | 4.700 | 4.720 | 4.698 | 20,211,600 |
| 2026-05-26 | 5.070 | 5.110 | 4.860 | 4.900 | 4.878 | 24,168,900 |
| 2026-05-25 | 5.240 | 5.280 | 5.060 | 5.130 | 5.107 | 12,737,400 |
| 2026-05-22 | 5.150 | 5.210 | 5.060 | 5.200 | 5.176 | 13,922,600 |
| 2026-05-21 | 5.370 | 5.410 | 5.050 | 5.050 | 5.027 | 19,345,660 |
| 2026-05-20 | 5.450 | 5.450 | 5.220 | 5.360 | 5.335 | 14,299,504 |
| 2026-05-19 | 5.410 | 5.530 | 5.350 | 5.440 | 5.415 | 12,149,900 |
| 2026-05-18 | 5.490 | 5.490 | 5.320 | 5.390 | 5.365 | 19,887,200 |
| 2026-05-15 | 5.460 | 5.590 | 5.300 | 5.510 | 5.485 | 23,391,360 |
| 2026-05-14 | 5.750 | 5.780 | 5.470 | 5.470 | 5.445 | 24,053,618 |
| 2026-05-13 | 5.630 | 5.790 | 5.560 | 5.720 | 5.694 | 26,727,740 |
| 2026-05-12 | 5.610 | 5.710 | 5.490 | 5.640 | 5.614 | 27,277,400 |
| 2026-05-11 | 5.810 | 5.830 | 5.610 | 5.640 | 5.614 | 28,015,540 |
| 2026-05-08 | 5.850 | 5.850 | 5.750 | 5.790 | 5.763 | 21,010,120 |
| 2026-05-07 | 5.710 | 5.860 | 5.690 | 5.860 | 5.833 | 29,791,740 |
| 2026-05-06 | 5.640 | 5.720 | 5.560 | 5.700 | 5.674 | 25,426,244 |
| 2026-04-30 | 5.770 | 5.830 | 5.480 | 5.610 | 5.584 | 35,050,044 |
| 2026-04-29 | 5.750 | 5.870 | 5.740 | 5.810 | 5.783 | 23,079,300 |
| 2026-04-28 | 6.010 | 6.030 | 5.770 | 5.800 | 5.773 | 31,565,700 |
| 2026-04-27 | 6.160 | 6.160 | 5.760 | 6.030 | 6.002 | 43,989,900 |
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.