Yuancheng Cable Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.940	2.960	2.900	2.950	2.907	3,321,633
2021-11-09	2.910	2.970	2.880	2.940	2.897	3,376,033
2021-11-08	2.860	2.940	2.850	2.910	2.868	3,059,633
2021-11-05	2.880	2.880	2.840	2.870	2.828	3,024,240
2021-11-04	2.880	2.900	2.850	2.890	2.848	3,238,540
2021-11-03	2.840	2.880	2.840	2.860	2.819	1,913,480
2021-11-02	2.920	2.920	2.810	2.860	2.819	3,459,320
2021-11-01	2.880	2.930	2.860	2.900	2.858	1,678,420
2021-10-29	2.850	2.890	2.840	2.890	2.848	1,883,520
2021-10-28	2.940	2.950	2.830	2.840	2.799	2,834,280
2021-10-27	2.950	2.960	2.930	2.930	2.888	1,977,400
2021-10-26	3.010	3.040	2.960	2.980	2.937	3,593,200
2021-10-25	2.950	3.040	2.920	3.020	2.976	3,870,700
2021-10-22	2.970	2.990	2.920	2.950	2.907	3,176,820
2021-10-21	2.900	3.050	2.890	2.980	2.937	5,643,220
2021-10-20	2.950	2.960	2.890	2.900	2.858	3,527,742
2021-10-19	2.980	2.990	2.950	2.950	2.907	2,798,300
2021-10-18	2.950	2.990	2.950	2.970	2.927	2,691,600
2021-10-15	2.940	2.960	2.910	2.950	2.907	2,889,680
2021-10-14	3.010	3.010	2.940	2.950	2.907	3,458,560

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.