Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.500 | 5.500 | 5.440 | 5.470 | 5.445 | 11,706,520 |
| 2025-10-24 | 5.450 | 5.490 | 5.410 | 5.470 | 5.445 | 10,076,720 |
| 2025-10-23 | 5.410 | 5.450 | 5.330 | 5.440 | 5.415 | 8,914,620 |
| 2025-10-22 | 5.420 | 5.440 | 5.340 | 5.430 | 5.405 | 9,309,900 |
| 2025-10-21 | 5.310 | 5.420 | 5.260 | 5.410 | 5.385 | 11,493,600 |
| 2025-10-20 | 5.260 | 5.330 | 5.210 | 5.310 | 5.286 | 11,616,996 |
| 2025-10-17 | 5.390 | 5.410 | 5.200 | 5.200 | 5.176 | 14,235,100 |
| 2025-10-16 | 5.560 | 5.590 | 5.380 | 5.400 | 5.375 | 13,559,600 |
| 2025-10-15 | 5.440 | 5.500 | 5.360 | 5.500 | 5.475 | 15,506,900 |
| 2025-10-14 | 5.510 | 5.540 | 5.360 | 5.370 | 5.345 | 15,122,700 |
| 2025-10-13 | 5.280 | 5.470 | 5.160 | 5.460 | 5.435 | 15,275,605 |
| 2025-10-10 | 5.470 | 5.550 | 5.400 | 5.490 | 5.465 | 19,407,702 |
| 2025-10-09 | 5.320 | 5.450 | 5.310 | 5.440 | 5.415 | 16,133,970 |
| 2025-09-30 | 5.350 | 5.370 | 5.290 | 5.300 | 5.276 | 10,322,440 |
| 2025-09-29 | 5.330 | 5.400 | 5.220 | 5.340 | 5.316 | 11,524,400 |
| 2025-09-26 | 5.330 | 5.390 | 5.280 | 5.320 | 5.296 | 11,168,822 |
| 2025-09-25 | 5.400 | 5.460 | 5.330 | 5.340 | 5.316 | 15,039,300 |
| 2025-09-24 | 5.350 | 5.420 | 5.300 | 5.420 | 5.395 | 14,333,600 |
| 2025-09-23 | 5.470 | 5.480 | 5.230 | 5.380 | 5.355 | 22,348,171 |
| 2025-09-22 | 5.490 | 5.550 | 5.420 | 5.460 | 5.435 | 14,791,800 |
| 2025-09-19 | 5.580 | 5.640 | 5.450 | 5.470 | 5.445 | 23,668,100 |
| 2025-09-18 | 5.850 | 5.860 | 5.550 | 5.600 | 5.574 | 42,827,821 |
| 2025-09-17 | 5.960 | 6.000 | 5.870 | 5.870 | 5.843 | 28,325,254 |
| 2025-09-16 | 5.900 | 6.200 | 5.770 | 6.030 | 6.002 | 45,416,726 |
| 2025-09-15 | 6.150 | 6.150 | 5.900 | 5.920 | 5.893 | 48,880,672 |
| 2025-09-12 | 6.350 | 6.430 | 6.130 | 6.200 | 6.172 | 62,687,524 |
| 2025-09-11 | 6.030 | 6.650 | 5.850 | 6.390 | 6.361 | 82,269,691 |
| 2025-09-10 | 6.010 | 6.300 | 5.950 | 6.090 | 6.062 | 71,518,050 |
| 2025-09-09 | 5.850 | 6.290 | 5.740 | 6.050 | 6.022 | 61,346,185 |
| 2025-09-08 | 6.000 | 6.000 | 5.770 | 5.870 | 5.843 | 43,999,401 |
| 2025-09-05 | 5.710 | 6.220 | 5.620 | 6.020 | 5.992 | 63,416,567 |
| 2025-09-04 | 6.000 | 6.260 | 5.710 | 5.870 | 5.843 | 65,827,812 |
| 2025-09-03 | 5.940 | 6.010 | 5.760 | 5.830 | 5.803 | 50,440,448 |
| 2025-09-02 | 5.960 | 6.060 | 5.830 | 5.910 | 5.883 | 56,477,248 |
| 2025-09-01 | 6.090 | 6.180 | 5.890 | 5.990 | 5.963 | 85,086,032 |
| 2025-08-29 | 5.650 | 6.140 | 5.600 | 6.140 | 6.112 | 69,095,880 |
| 2025-08-28 | 5.670 | 5.730 | 5.400 | 5.580 | 5.554 | 49,454,605 |
| 2025-08-27 | 5.820 | 5.860 | 5.630 | 5.630 | 5.604 | 62,081,800 |
| 2025-08-26 | 5.650 | 6.030 | 5.550 | 5.890 | 5.863 | 100,581,728 |
| 2025-08-25 | 5.700 | 6.200 | 5.600 | 5.820 | 5.793 | 144,798,902 |
| 2025-08-22 | 5.120 | 5.640 | 5.120 | 5.640 | 5.614 | 66,997,307 |
| 2025-08-21 | 5.170 | 5.180 | 5.100 | 5.130 | 5.107 | 11,441,296 |
| 2025-08-20 | 5.120 | 5.170 | 5.100 | 5.170 | 5.146 | 13,277,200 |
| 2025-08-19 | 5.090 | 5.130 | 5.060 | 5.120 | 5.097 | 14,381,800 |
| 2025-08-18 | 5.020 | 5.110 | 5.020 | 5.070 | 5.047 | 13,182,027 |
| 2025-08-15 | 4.940 | 5.060 | 4.930 | 5.020 | 4.997 | 13,312,000 |
| 2025-08-14 | 5.090 | 5.100 | 4.930 | 4.940 | 4.917 | 13,064,427 |
| 2025-08-13 | 5.120 | 5.140 | 5.070 | 5.080 | 5.057 | 10,152,000 |
| 2025-08-12 | 5.120 | 5.130 | 5.050 | 5.100 | 5.077 | 8,947,786 |
| 2025-08-11 | 5.080 | 5.120 | 5.070 | 5.110 | 5.087 | 11,878,600 |
| 2025-08-08 | 5.030 | 5.070 | 5.000 | 5.060 | 5.037 | 9,408,900 |
| 2025-08-07 | 5.080 | 5.080 | 5.000 | 5.030 | 5.007 | 8,047,900 |
| 2025-08-06 | 5.000 | 5.070 | 4.970 | 5.060 | 5.037 | 11,990,200 |
| 2025-08-05 | 4.950 | 5.010 | 4.950 | 5.010 | 4.987 | 7,390,500 |
| 2025-08-04 | 4.860 | 4.970 | 4.850 | 4.970 | 4.947 | 7,190,900 |
| 2025-08-01 | 4.860 | 4.920 | 4.860 | 4.910 | 4.888 | 8,752,700 |
| 2025-07-31 | 4.990 | 5.010 | 4.850 | 4.860 | 4.838 | 15,606,200 |
| 2025-07-30 | 5.080 | 5.090 | 4.970 | 4.990 | 4.967 | 12,683,900 |
| 2025-07-29 | 5.090 | 5.120 | 5.020 | 5.060 | 5.037 | 10,430,300 |
| 2025-07-28 | 5.120 | 5.150 | 5.090 | 5.110 | 5.087 | 12,585,376 |
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.