Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.540 | 6.560 | 6.090 | 6.160 | 6.132 | 69,224,900 |
| 2026-04-23 | 6.950 | 7.190 | 6.670 | 6.690 | 6.659 | 66,711,698 |
| 2026-04-22 | 6.910 | 7.090 | 6.830 | 7.020 | 6.988 | 80,568,400 |
| 2026-04-21 | 7.070 | 7.070 | 6.850 | 6.920 | 6.888 | 100,179,130 |
| 2026-04-20 | 6.630 | 7.260 | 6.560 | 7.260 | 7.227 | 82,166,248 |
| 2026-04-17 | 6.300 | 6.920 | 6.290 | 6.600 | 6.570 | 82,178,306 |
| 2026-04-16 | 6.430 | 6.460 | 6.250 | 6.450 | 6.420 | 78,899,484 |
| 2026-04-15 | 6.910 | 6.910 | 6.510 | 6.610 | 6.580 | 116,601,530 |
| 2026-04-14 | 6.330 | 6.940 | 6.300 | 6.940 | 6.908 | 64,070,080 |
| 2026-04-13 | 6.360 | 6.370 | 6.150 | 6.310 | 6.281 | 45,923,060 |
| 2026-04-10 | 6.330 | 6.580 | 6.180 | 6.380 | 6.351 | 69,269,262 |
| 2026-04-09 | 6.250 | 6.620 | 6.110 | 6.280 | 6.251 | 92,406,604 |
| 2026-04-08 | 5.850 | 6.300 | 5.800 | 6.150 | 6.122 | 69,625,064 |
| 2026-04-07 | 5.670 | 5.870 | 5.650 | 5.730 | 5.704 | 23,882,644 |
| 2026-04-03 | 6.030 | 6.040 | 5.630 | 5.660 | 5.634 | 35,281,100 |
| 2026-04-02 | 5.960 | 6.080 | 5.890 | 5.970 | 5.943 | 41,284,500 |
| 2026-04-01 | 6.100 | 6.160 | 5.940 | 5.980 | 5.953 | 50,528,511 |
| 2026-03-31 | 5.880 | 6.160 | 5.810 | 6.070 | 6.042 | 65,039,810 |
| 2026-03-30 | 5.830 | 5.920 | 5.720 | 5.880 | 5.853 | 37,226,800 |
| 2026-03-27 | 5.880 | 5.980 | 5.680 | 5.910 | 5.883 | 76,323,200 |
| 2026-03-26 | 5.420 | 5.980 | 5.410 | 5.980 | 5.953 | 32,044,822 |
| 2026-03-25 | 5.340 | 5.510 | 5.340 | 5.440 | 5.415 | 24,018,000 |
| 2026-03-24 | 5.180 | 5.360 | 5.100 | 5.350 | 5.326 | 31,550,300 |
| 2026-03-23 | 5.350 | 5.370 | 5.010 | 5.040 | 5.017 | 32,997,340 |
| 2026-03-20 | 5.700 | 5.880 | 5.460 | 5.470 | 5.445 | 39,510,460 |
| 2026-03-19 | 5.770 | 5.880 | 5.640 | 5.700 | 5.674 | 37,577,163 |
| 2026-03-18 | 5.910 | 6.090 | 5.760 | 5.850 | 5.823 | 46,967,380 |
| 2026-03-17 | 6.020 | 6.060 | 5.870 | 5.890 | 5.863 | 51,043,116 |
| 2026-03-16 | 6.140 | 6.210 | 6.000 | 6.090 | 6.062 | 96,660,895 |
| 2026-03-13 | 6.460 | 6.460 | 6.210 | 6.230 | 6.201 | 119,003,049 |
| 2026-03-12 | 5.900 | 5.920 | 5.770 | 5.870 | 5.843 | 27,893,020 |
| 2026-03-11 | 5.950 | 6.010 | 5.890 | 5.930 | 5.903 | 26,283,160 |
| 2026-03-10 | 5.940 | 6.010 | 5.880 | 5.960 | 5.933 | 24,904,148 |
| 2026-03-09 | 5.810 | 5.960 | 5.740 | 5.930 | 5.903 | 32,125,839 |
| 2026-03-06 | 5.840 | 5.940 | 5.810 | 5.870 | 5.843 | 26,604,568 |
| 2026-03-05 | 5.730 | 5.930 | 5.700 | 5.830 | 5.803 | 28,596,488 |
| 2026-03-04 | 5.350 | 5.680 | 5.320 | 5.650 | 5.624 | 21,636,470 |
| 2026-03-03 | 5.620 | 5.690 | 5.400 | 5.420 | 5.395 | 15,550,800 |
| 2026-03-02 | 5.700 | 5.750 | 5.500 | 5.610 | 5.584 | 17,207,400 |
| 2026-02-27 | 5.730 | 5.790 | 5.700 | 5.770 | 5.744 | 11,917,900 |
| 2026-02-26 | 5.680 | 5.780 | 5.660 | 5.770 | 5.744 | 17,750,269 |
| 2026-02-25 | 5.660 | 5.690 | 5.620 | 5.660 | 5.634 | 12,590,300 |
| 2026-02-24 | 5.480 | 5.680 | 5.480 | 5.660 | 5.634 | 15,146,600 |
| 2026-02-13 | 5.510 | 5.540 | 5.440 | 5.450 | 5.425 | 9,547,840 |
| 2026-02-12 | 5.580 | 5.650 | 5.480 | 5.540 | 5.515 | 11,847,040 |
| 2026-02-11 | 5.650 | 5.660 | 5.560 | 5.570 | 5.544 | 11,734,200 |
| 2026-02-10 | 5.630 | 5.700 | 5.600 | 5.650 | 5.624 | 12,005,400 |
| 2026-02-09 | 5.600 | 5.650 | 5.550 | 5.630 | 5.604 | 11,451,646 |
| 2026-02-06 | 5.430 | 5.620 | 5.430 | 5.550 | 5.525 | 14,025,600 |
| 2026-02-05 | 5.600 | 5.630 | 5.470 | 5.480 | 5.455 | 12,020,124 |
| 2026-02-04 | 5.570 | 5.690 | 5.530 | 5.630 | 5.604 | 11,991,120 |
| 2026-02-03 | 5.510 | 5.600 | 5.460 | 5.580 | 5.554 | 13,244,900 |
| 2026-02-02 | 5.500 | 5.640 | 5.410 | 5.510 | 5.485 | 18,794,022 |
| 2026-01-30 | 5.460 | 5.580 | 5.400 | 5.540 | 5.515 | 15,062,900 |
| 2026-01-29 | 5.610 | 5.610 | 5.450 | 5.480 | 5.455 | 13,831,200 |
| 2026-01-28 | 5.650 | 5.680 | 5.560 | 5.610 | 5.584 | 14,925,060 |
| 2026-01-27 | 5.660 | 5.690 | 5.470 | 5.650 | 5.624 | 17,992,900 |
| 2026-01-26 | 5.790 | 5.800 | 5.640 | 5.700 | 5.674 | 19,506,700 |
| 2026-01-23 | 5.680 | 5.840 | 5.620 | 5.810 | 5.783 | 27,199,000 |
| 2026-01-22 | 5.700 | 5.710 | 5.620 | 5.680 | 5.654 | 15,465,000 |
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.