Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.680 | 5.740 | 5.540 | 5.670 | 5.644 | 25,878,400 |
| 2026-01-20 | 5.700 | 5.850 | 5.600 | 5.750 | 5.724 | 36,209,296 |
| 2026-01-19 | 5.550 | 5.850 | 5.550 | 5.780 | 5.754 | 46,304,270 |
| 2026-01-16 | 5.480 | 5.640 | 5.420 | 5.540 | 5.515 | 42,351,196 |
| 2026-01-15 | 5.310 | 5.350 | 5.260 | 5.330 | 5.306 | 10,124,700 |
| 2026-01-14 | 5.310 | 5.390 | 5.250 | 5.320 | 5.296 | 16,459,900 |
| 2026-01-13 | 5.360 | 5.410 | 5.280 | 5.320 | 5.296 | 16,629,414 |
| 2026-01-12 | 5.310 | 5.370 | 5.290 | 5.370 | 5.345 | 14,290,474 |
| 2026-01-09 | 5.320 | 5.360 | 5.260 | 5.310 | 5.286 | 13,944,840 |
| 2026-01-08 | 5.200 | 5.360 | 5.190 | 5.330 | 5.306 | 16,150,300 |
| 2026-01-07 | 5.150 | 5.360 | 5.120 | 5.230 | 5.206 | 18,200,120 |
| 2026-01-06 | 5.100 | 5.170 | 5.090 | 5.150 | 5.126 | 9,087,600 |
| 2026-01-05 | 5.100 | 5.170 | 5.070 | 5.100 | 5.077 | 10,019,000 |
| 2025-12-31 | 5.140 | 5.160 | 5.030 | 5.080 | 5.057 | 11,096,740 |
| 2025-12-30 | 5.150 | 5.210 | 5.120 | 5.130 | 5.107 | 8,020,200 |
| 2025-12-29 | 5.200 | 5.220 | 5.130 | 5.170 | 5.146 | 7,520,800 |
| 2025-12-26 | 5.250 | 5.270 | 5.170 | 5.190 | 5.166 | 8,317,100 |
| 2025-12-25 | 5.180 | 5.270 | 5.180 | 5.250 | 5.226 | 7,771,100 |
| 2025-12-24 | 5.110 | 5.220 | 5.080 | 5.210 | 5.186 | 8,413,500 |
| 2025-12-23 | 5.160 | 5.180 | 5.100 | 5.110 | 5.087 | 8,459,800 |
| 2025-12-22 | 5.210 | 5.260 | 5.160 | 5.170 | 5.146 | 8,953,800 |
| 2025-12-19 | 5.070 | 5.240 | 5.060 | 5.210 | 5.186 | 15,080,120 |
| 2025-12-18 | 5.070 | 5.140 | 5.020 | 5.060 | 5.037 | 9,301,800 |
| 2025-12-17 | 5.240 | 5.240 | 4.980 | 5.070 | 5.047 | 19,834,300 |
| 2025-12-16 | 5.240 | 5.340 | 5.100 | 5.250 | 5.226 | 15,713,656 |
| 2025-12-15 | 5.330 | 5.370 | 5.240 | 5.260 | 5.236 | 12,752,200 |
| 2025-12-12 | 5.140 | 5.400 | 5.110 | 5.310 | 5.286 | 21,274,022 |
| 2025-12-11 | 5.170 | 5.270 | 5.140 | 5.150 | 5.126 | 8,979,900 |
| 2025-12-10 | 5.230 | 5.250 | 5.160 | 5.170 | 5.146 | 9,963,644 |
| 2025-12-09 | 5.230 | 5.270 | 5.190 | 5.250 | 5.226 | 9,202,400 |
| 2025-12-08 | 5.230 | 5.300 | 5.210 | 5.230 | 5.206 | 9,197,100 |
| 2025-12-05 | 5.090 | 5.230 | 5.050 | 5.220 | 5.196 | 11,197,600 |
| 2025-12-04 | 5.150 | 5.150 | 5.050 | 5.080 | 5.057 | 6,854,840 |
| 2025-12-03 | 5.150 | 5.200 | 5.120 | 5.150 | 5.126 | 7,883,500 |
| 2025-12-02 | 5.160 | 5.170 | 5.070 | 5.160 | 5.136 | 6,993,400 |
| 2025-12-01 | 5.200 | 5.210 | 5.140 | 5.160 | 5.136 | 7,507,476 |
| 2025-11-28 | 5.090 | 5.170 | 5.050 | 5.160 | 5.136 | 6,499,800 |
| 2025-11-27 | 5.100 | 5.150 | 5.060 | 5.090 | 5.067 | 6,352,945 |
| 2025-11-26 | 5.140 | 5.190 | 5.050 | 5.070 | 5.047 | 8,368,845 |
| 2025-11-25 | 5.080 | 5.180 | 5.060 | 5.140 | 5.116 | 8,801,185 |
| 2025-11-24 | 5.010 | 5.100 | 4.980 | 5.060 | 5.037 | 9,708,000 |
| 2025-11-21 | 5.230 | 5.290 | 4.950 | 4.960 | 4.937 | 19,477,462 |
| 2025-11-20 | 5.400 | 5.410 | 5.250 | 5.290 | 5.266 | 12,169,900 |
| 2025-11-19 | 5.510 | 5.540 | 5.340 | 5.370 | 5.345 | 11,275,040 |
| 2025-11-18 | 5.680 | 5.700 | 5.480 | 5.520 | 5.495 | 14,344,345 |
| 2025-11-17 | 5.590 | 5.700 | 5.550 | 5.680 | 5.654 | 17,079,900 |
| 2025-11-14 | 5.560 | 5.640 | 5.520 | 5.590 | 5.564 | 10,222,400 |
| 2025-11-13 | 5.500 | 5.610 | 5.470 | 5.590 | 5.564 | 11,846,616 |
| 2025-11-12 | 5.600 | 5.630 | 5.480 | 5.520 | 5.495 | 14,775,800 |
| 2025-11-11 | 5.620 | 5.720 | 5.610 | 5.630 | 5.604 | 15,199,600 |
| 2025-11-10 | 5.640 | 5.650 | 5.550 | 5.620 | 5.594 | 13,645,840 |
| 2025-11-07 | 5.570 | 5.620 | 5.530 | 5.600 | 5.574 | 14,522,540 |
| 2025-11-06 | 5.580 | 5.630 | 5.520 | 5.570 | 5.544 | 19,649,745 |
| 2025-11-05 | 5.260 | 5.590 | 5.260 | 5.580 | 5.554 | 32,226,717 |
| 2025-11-04 | 5.300 | 5.430 | 5.290 | 5.340 | 5.316 | 12,187,070 |
| 2025-11-03 | 5.220 | 5.300 | 5.210 | 5.290 | 5.266 | 13,290,560 |
| 2025-10-31 | 5.220 | 5.260 | 5.170 | 5.200 | 5.176 | 10,253,100 |
| 2025-10-30 | 5.340 | 5.350 | 5.200 | 5.200 | 5.176 | 14,017,900 |
| 2025-10-29 | 5.430 | 5.430 | 5.240 | 5.350 | 5.326 | 17,850,480 |
| 2025-10-28 | 5.460 | 5.530 | 5.400 | 5.470 | 5.445 | 11,721,900 |
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.