Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.370 | 3.410 | 3.340 | 3.380 | 3.331 | 2,261,898 |
| 2022-02-08 | 3.280 | 3.370 | 3.280 | 3.370 | 3.321 | 3,251,279 |
| 2022-02-07 | 3.270 | 3.320 | 3.220 | 3.290 | 3.242 | 3,583,925 |
| 2022-01-28 | 3.110 | 3.220 | 3.110 | 3.210 | 3.164 | 2,900,239 |
| 2022-01-27 | 3.120 | 3.120 | 3.050 | 3.080 | 3.035 | 2,395,023 |
| 2022-01-26 | 3.090 | 3.150 | 3.090 | 3.130 | 3.085 | 1,588,925 |
| 2022-01-25 | 3.200 | 3.220 | 3.080 | 3.090 | 3.045 | 4,355,500 |
| 2022-01-24 | 3.250 | 3.270 | 3.200 | 3.210 | 3.164 | 1,535,800 |
| 2022-01-21 | 3.210 | 3.270 | 3.210 | 3.230 | 3.183 | 1,793,802 |
| 2022-01-20 | 3.230 | 3.320 | 3.230 | 3.230 | 3.183 | 1,726,500 |
| 2022-01-19 | 3.220 | 3.300 | 3.200 | 3.260 | 3.213 | 3,084,540 |
| 2022-01-18 | 3.220 | 3.250 | 3.180 | 3.230 | 3.183 | 3,198,900 |
| 2022-01-17 | 3.360 | 3.360 | 3.220 | 3.220 | 3.173 | 9,687,119 |
| 2022-01-14 | 3.450 | 3.530 | 3.380 | 3.390 | 3.341 | 6,627,840 |
| 2022-01-13 | 3.390 | 3.540 | 3.380 | 3.480 | 3.430 | 6,833,553 |
| 2022-01-12 | 3.370 | 3.430 | 3.370 | 3.400 | 3.351 | 4,142,619 |
| 2022-01-11 | 3.410 | 3.460 | 3.370 | 3.370 | 3.321 | 4,502,119 |
| 2022-01-10 | 3.380 | 3.410 | 3.340 | 3.410 | 3.361 | 4,245,539 |
| 2022-01-07 | 3.450 | 3.470 | 3.340 | 3.370 | 3.321 | 5,366,238 |
| 2022-01-06 | 3.410 | 3.470 | 3.360 | 3.450 | 3.400 | 4,453,240 |
| 2022-01-05 | 3.380 | 3.480 | 3.340 | 3.410 | 3.361 | 7,925,220 |
| 2022-01-04 | 3.400 | 3.450 | 3.310 | 3.370 | 3.321 | 8,855,720 |
| 2021-12-31 | 3.430 | 3.460 | 3.380 | 3.400 | 3.351 | 4,472,211 |
| 2021-12-30 | 3.460 | 3.520 | 3.420 | 3.460 | 3.410 | 4,120,200 |
| 2021-12-29 | 3.380 | 3.520 | 3.360 | 3.470 | 3.420 | 5,716,020 |
| 2021-12-28 | 3.450 | 3.460 | 3.360 | 3.380 | 3.331 | 9,805,126 |
| 2021-12-27 | 3.530 | 3.710 | 3.460 | 3.470 | 3.420 | 16,488,702 |
| 2021-12-24 | 3.360 | 3.530 | 3.300 | 3.530 | 3.479 | 14,901,100 |
| 2021-12-23 | 3.420 | 3.450 | 3.360 | 3.360 | 3.311 | 8,927,275 |
| 2021-12-22 | 3.480 | 3.560 | 3.400 | 3.490 | 3.440 | 13,041,484 |
| 2021-12-21 | 3.330 | 3.450 | 3.250 | 3.450 | 3.400 | 14,820,644 |
| 2021-12-20 | 3.180 | 3.360 | 3.170 | 3.290 | 3.242 | 9,722,216 |
| 2021-12-17 | 3.150 | 3.290 | 3.150 | 3.200 | 3.154 | 6,682,576 |
| 2021-12-16 | 3.140 | 3.170 | 3.110 | 3.140 | 3.095 | 2,866,627 |
| 2021-12-15 | 3.100 | 3.170 | 3.080 | 3.140 | 3.095 | 4,509,500 |
| 2021-12-14 | 3.110 | 3.140 | 3.100 | 3.110 | 3.065 | 2,928,400 |
| 2021-12-13 | 3.130 | 3.150 | 3.090 | 3.110 | 3.065 | 4,424,873 |
| 2021-12-10 | 3.110 | 3.180 | 3.100 | 3.150 | 3.104 | 5,024,500 |
| 2021-12-09 | 3.180 | 3.230 | 3.110 | 3.120 | 3.075 | 7,844,340 |
| 2021-12-08 | 3.320 | 3.340 | 3.190 | 3.200 | 3.154 | 14,667,258 |
| 2021-12-07 | 3.150 | 3.310 | 3.140 | 3.310 | 3.262 | 19,138,441 |
| 2021-12-06 | 3.110 | 3.210 | 3.060 | 3.150 | 3.104 | 7,750,396 |
| 2021-12-03 | 3.120 | 3.170 | 3.120 | 3.140 | 3.095 | 4,637,200 |
| 2021-12-02 | 3.190 | 3.300 | 3.120 | 3.130 | 3.085 | 9,900,150 |
| 2021-12-01 | 3.060 | 3.220 | 3.050 | 3.160 | 3.114 | 8,723,261 |
| 2021-11-30 | 3.090 | 3.130 | 3.060 | 3.080 | 3.035 | 8,142,470 |
| 2021-11-29 | 2.940 | 3.100 | 2.920 | 3.100 | 3.055 | 11,532,657 |
| 2021-11-26 | 2.960 | 2.960 | 2.940 | 2.950 | 2.907 | 2,508,631 |
| 2021-11-25 | 2.950 | 2.970 | 2.940 | 2.960 | 2.917 | 4,131,116 |
| 2021-11-24 | 2.960 | 2.970 | 2.940 | 2.950 | 2.907 | 4,724,961 |
| 2021-11-23 | 2.970 | 3.000 | 2.940 | 2.970 | 2.927 | 3,925,820 |
| 2021-11-22 | 2.990 | 3.010 | 2.950 | 2.970 | 2.927 | 4,329,960 |
| 2021-11-19 | 2.970 | 3.020 | 2.960 | 3.010 | 2.966 | 4,315,773 |
| 2021-11-18 | 3.010 | 3.020 | 2.970 | 2.970 | 2.927 | 3,687,500 |
| 2021-11-17 | 2.980 | 3.030 | 2.970 | 3.010 | 2.966 | 3,675,759 |
| 2021-11-16 | 2.980 | 3.020 | 2.960 | 2.980 | 2.937 | 3,692,439 |
| 2021-11-15 | 2.960 | 2.990 | 2.930 | 2.970 | 2.927 | 3,161,661 |
| 2021-11-12 | 2.980 | 3.020 | 2.940 | 2.970 | 2.927 | 3,019,157 |
| 2021-11-11 | 2.950 | 2.980 | 2.930 | 2.970 | 2.927 | 2,940,400 |
| 2021-11-10 | 2.940 | 2.960 | 2.900 | 2.950 | 2.907 | 3,321,633 |
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.