Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.190 | 5.220 | 5.070 | 5.080 | 5.057 | 28,149,199 |
| 2025-07-24 | 5.210 | 5.390 | 5.120 | 5.240 | 5.216 | 47,073,500 |
| 2025-07-23 | 5.250 | 5.280 | 5.120 | 5.250 | 5.226 | 22,014,140 |
| 2025-07-22 | 5.210 | 5.260 | 5.120 | 5.230 | 5.206 | 25,783,400 |
| 2025-07-21 | 5.020 | 5.350 | 5.000 | 5.200 | 5.176 | 33,024,100 |
| 2025-07-18 | 4.990 | 5.000 | 4.930 | 4.970 | 4.947 | 8,566,900 |
| 2025-07-17 | 4.950 | 4.990 | 4.930 | 4.980 | 4.957 | 7,639,000 |
| 2025-07-16 | 4.920 | 5.000 | 4.900 | 4.950 | 4.927 | 8,107,500 |
| 2025-07-15 | 4.980 | 5.000 | 4.880 | 4.910 | 4.888 | 10,129,500 |
| 2025-07-14 | 4.970 | 5.020 | 4.950 | 5.010 | 4.987 | 10,137,200 |
| 2025-07-11 | 4.980 | 5.010 | 4.890 | 4.970 | 4.947 | 16,744,100 |
| 2025-07-10 | 5.020 | 5.100 | 4.940 | 4.990 | 4.967 | 22,185,000 |
| 2025-07-09 | 5.030 | 5.080 | 5.010 | 5.030 | 5.007 | 11,385,499 |
| 2025-07-08 | 4.960 | 5.060 | 4.930 | 5.050 | 5.027 | 15,300,304 |
| 2025-07-07 | 4.840 | 4.970 | 4.800 | 4.960 | 4.937 | 11,497,605 |
| 2025-07-04 | 4.940 | 4.950 | 4.860 | 4.870 | 4.848 | 7,642,960 |
| 2025-07-03 | 4.940 | 4.980 | 4.910 | 4.950 | 4.927 | 9,552,020 |
| 2025-07-02 | 4.930 | 5.000 | 4.920 | 4.950 | 4.927 | 14,196,260 |
| 2025-07-01 | 4.960 | 4.960 | 4.840 | 4.910 | 4.888 | 10,750,000 |
| 2025-06-30 | 4.910 | 4.950 | 4.880 | 4.940 | 4.917 | 9,971,400 |
| 2025-06-27 | 4.840 | 4.890 | 4.820 | 4.880 | 4.858 | 8,876,444 |
| 2025-06-26 | 4.870 | 4.910 | 4.830 | 4.830 | 4.808 | 9,792,000 |
| 2025-06-25 | 4.860 | 4.920 | 4.790 | 4.870 | 4.848 | 11,808,305 |
| 2025-06-24 | 4.750 | 4.870 | 4.730 | 4.850 | 4.828 | 12,234,300 |
| 2025-06-23 | 4.630 | 4.750 | 4.590 | 4.730 | 4.708 | 8,869,420 |
| 2025-06-20 | 4.700 | 4.730 | 4.630 | 4.650 | 4.629 | 9,432,940 |
| 2025-06-19 | 4.800 | 4.840 | 4.640 | 4.660 | 4.639 | 12,989,120 |
| 2025-06-18 | 4.850 | 4.870 | 4.760 | 4.810 | 4.788 | 11,600,460 |
| 2025-06-17 | 4.920 | 4.930 | 4.840 | 4.870 | 4.848 | 8,978,000 |
| 2025-06-16 | 4.910 | 4.960 | 4.890 | 4.900 | 4.878 | 8,241,800 |
| 2025-06-13 | 5.000 | 5.020 | 4.900 | 4.910 | 4.888 | 14,271,800 |
| 2025-06-12 | 5.060 | 5.100 | 5.010 | 5.040 | 5.017 | 10,618,100 |
| 2025-06-11 | 5.110 | 5.120 | 5.070 | 5.080 | 5.057 | 9,107,620 |
| 2025-06-10 | 5.160 | 5.220 | 5.050 | 5.090 | 5.067 | 15,235,120 |
| 2025-06-09 | 5.160 | 5.190 | 5.140 | 5.190 | 5.166 | 12,220,100 |
| 2025-06-06 | 5.210 | 5.220 | 5.120 | 5.150 | 5.126 | 12,728,900 |
| 2025-06-05 | 5.160 | 5.250 | 5.130 | 5.210 | 5.186 | 17,418,260 |
| 2025-06-04 | 5.120 | 5.310 | 5.110 | 5.150 | 5.126 | 17,179,880 |
| 2025-06-03 | 5.080 | 5.120 | 5.030 | 5.100 | 5.077 | 19,737,100 |
| 2025-05-30 | 5.300 | 5.320 | 5.110 | 5.130 | 5.107 | 28,786,700 |
| 2025-05-29 | 5.280 | 5.450 | 5.220 | 5.340 | 5.316 | 37,143,620 |
| 2025-05-28 | 5.190 | 5.430 | 5.150 | 5.290 | 5.266 | 40,839,220 |
| 2025-05-27 | 5.120 | 5.250 | 5.010 | 5.200 | 5.176 | 39,796,623 |
| 2025-05-26 | 4.910 | 5.260 | 4.900 | 5.070 | 5.047 | 31,362,502 |
| 2025-05-23 | 4.940 | 5.010 | 4.850 | 4.880 | 4.858 | 21,350,502 |
| 2025-05-22 | 4.900 | 5.010 | 4.870 | 4.870 | 4.848 | 11,787,100 |
| 2025-05-21 | 5.010 | 5.020 | 4.890 | 4.930 | 4.907 | 10,800,300 |
| 2025-05-20 | 4.990 | 5.050 | 4.940 | 5.020 | 4.997 | 9,823,300 |
| 2025-05-19 | 4.910 | 5.000 | 4.890 | 4.990 | 4.967 | 9,807,000 |
| 2025-05-16 | 4.870 | 5.000 | 4.830 | 4.900 | 4.878 | 10,274,020 |
| 2025-05-15 | 4.950 | 4.960 | 4.850 | 4.900 | 4.878 | 9,833,940 |
| 2025-05-14 | 4.960 | 5.000 | 4.920 | 4.940 | 4.917 | 11,430,203 |
| 2025-05-13 | 5.060 | 5.100 | 4.960 | 4.960 | 4.937 | 10,684,837 |
| 2025-05-12 | 5.030 | 5.060 | 4.980 | 5.030 | 5.007 | 12,207,937 |
| 2025-05-09 | 5.080 | 5.090 | 4.980 | 5.000 | 4.977 | 13,053,000 |
| 2025-05-08 | 4.920 | 5.100 | 4.900 | 5.080 | 5.057 | 17,162,237 |
| 2025-05-07 | 4.960 | 5.050 | 4.890 | 4.950 | 4.927 | 18,312,502 |
| 2025-05-06 | 4.810 | 4.960 | 4.810 | 4.930 | 4.907 | 18,193,200 |
| 2025-04-30 | 4.700 | 4.800 | 4.680 | 4.760 | 4.738 | 17,820,600 |
| 2025-04-29 | 4.660 | 4.750 | 4.630 | 4.690 | 4.669 | 17,177,900 |
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.