Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.700 | 4.770 | 4.610 | 4.640 | 4.619 | 15,242,500 |
| 2025-04-25 | 4.620 | 4.720 | 4.590 | 4.660 | 4.639 | 10,620,540 |
| 2025-04-24 | 4.710 | 4.730 | 4.590 | 4.620 | 4.599 | 12,800,300 |
| 2025-04-23 | 4.630 | 4.730 | 4.630 | 4.710 | 4.688 | 13,740,900 |
| 2025-04-22 | 4.670 | 4.690 | 4.600 | 4.630 | 4.609 | 10,037,000 |
| 2025-04-21 | 4.600 | 4.690 | 4.550 | 4.680 | 4.659 | 10,306,628 |
| 2025-04-18 | 4.580 | 4.660 | 4.550 | 4.620 | 4.579 | 11,752,200 |
| 2025-04-17 | 4.560 | 4.640 | 4.520 | 4.580 | 4.539 | 10,265,502 |
| 2025-04-16 | 4.730 | 4.770 | 4.540 | 4.570 | 4.529 | 18,262,800 |
| 2025-04-15 | 4.790 | 4.810 | 4.700 | 4.740 | 4.698 | 14,140,000 |
| 2025-04-14 | 4.760 | 4.880 | 4.750 | 4.800 | 4.757 | 19,026,402 |
| 2025-04-11 | 4.530 | 4.740 | 4.450 | 4.690 | 4.648 | 22,513,705 |
| 2025-04-10 | 4.580 | 4.680 | 4.530 | 4.580 | 4.539 | 29,338,180 |
| 2025-04-09 | 4.250 | 4.510 | 3.900 | 4.440 | 4.401 | 36,587,520 |
| 2025-04-08 | 4.370 | 4.570 | 4.220 | 4.330 | 4.292 | 45,665,540 |
| 2025-04-07 | 4.750 | 4.880 | 4.690 | 4.690 | 4.648 | 11,027,200 |
| 2025-04-03 | 5.450 | 5.620 | 5.180 | 5.210 | 5.164 | 46,100,760 |
| 2025-04-02 | 5.720 | 5.840 | 5.320 | 5.580 | 5.530 | 43,247,600 |
| 2025-04-01 | 5.960 | 5.980 | 5.790 | 5.880 | 5.828 | 38,519,872 |
| 2025-03-31 | 5.790 | 6.070 | 5.590 | 5.960 | 5.907 | 51,125,040 |
| 2025-03-28 | 5.910 | 5.920 | 5.760 | 5.820 | 5.768 | 49,443,242 |
| 2025-03-27 | 5.670 | 6.260 | 5.540 | 5.960 | 5.907 | 88,143,891 |
| 2025-03-26 | 5.480 | 5.880 | 5.390 | 5.690 | 5.639 | 56,565,392 |
| 2025-03-25 | 5.330 | 5.480 | 5.250 | 5.400 | 5.352 | 29,609,022 |
| 2025-03-24 | 5.390 | 5.530 | 5.170 | 5.320 | 5.273 | 40,915,864 |
| 2025-03-21 | 5.590 | 5.720 | 5.360 | 5.390 | 5.342 | 45,369,572 |
| 2025-03-20 | 5.580 | 5.820 | 5.570 | 5.630 | 5.580 | 44,088,072 |
| 2025-03-19 | 5.510 | 5.770 | 5.500 | 5.620 | 5.570 | 45,070,690 |
| 2025-03-18 | 5.570 | 5.680 | 5.500 | 5.560 | 5.511 | 36,560,800 |
| 2025-03-17 | 5.560 | 5.650 | 5.520 | 5.570 | 5.520 | 39,327,584 |
| 2025-03-14 | 5.690 | 5.740 | 5.420 | 5.560 | 5.511 | 63,399,680 |
| 2025-03-13 | 5.510 | 5.970 | 5.500 | 5.690 | 5.639 | 107,397,092 |
| 2025-03-12 | 5.340 | 5.470 | 5.310 | 5.430 | 5.382 | 38,656,402 |
| 2025-03-11 | 5.220 | 5.320 | 5.150 | 5.310 | 5.263 | 28,977,420 |
| 2025-03-10 | 5.410 | 5.510 | 5.280 | 5.310 | 5.263 | 47,727,060 |
| 2025-03-07 | 5.520 | 5.800 | 5.440 | 5.480 | 5.431 | 69,941,382 |
| 2025-03-06 | 5.390 | 5.620 | 5.330 | 5.550 | 5.501 | 66,719,551 |
| 2025-03-05 | 5.320 | 5.440 | 5.190 | 5.420 | 5.372 | 57,186,386 |
| 2025-03-04 | 5.200 | 5.450 | 5.200 | 5.330 | 5.283 | 63,733,068 |
| 2025-03-03 | 5.410 | 5.730 | 5.180 | 5.290 | 5.243 | 110,605,108 |
| 2025-02-28 | 5.050 | 5.540 | 4.980 | 5.540 | 5.491 | 80,813,045 |
| 2025-02-27 | 4.970 | 5.130 | 4.940 | 5.040 | 4.995 | 40,085,956 |
| 2025-02-26 | 4.970 | 5.000 | 4.910 | 4.970 | 4.926 | 32,198,513 |
| 2025-02-25 | 4.840 | 5.010 | 4.810 | 4.950 | 4.906 | 40,865,834 |
| 2025-02-24 | 4.810 | 4.960 | 4.740 | 4.920 | 4.876 | 38,313,523 |
| 2025-02-21 | 4.760 | 4.870 | 4.730 | 4.850 | 4.807 | 37,471,300 |
| 2025-02-20 | 4.740 | 4.750 | 4.690 | 4.740 | 4.698 | 20,972,582 |
| 2025-02-19 | 4.620 | 4.730 | 4.620 | 4.710 | 4.668 | 20,727,700 |
| 2025-02-18 | 4.750 | 4.800 | 4.600 | 4.640 | 4.599 | 24,103,100 |
| 2025-02-17 | 4.600 | 4.750 | 4.590 | 4.750 | 4.708 | 31,618,854 |
| 2025-02-14 | 4.670 | 4.710 | 4.590 | 4.600 | 4.559 | 29,202,405 |
| 2025-02-13 | 4.840 | 4.840 | 4.680 | 4.690 | 4.648 | 29,239,000 |
| 2025-02-12 | 4.720 | 4.840 | 4.720 | 4.810 | 4.767 | 35,937,112 |
| 2025-02-11 | 4.740 | 4.770 | 4.680 | 4.720 | 4.678 | 28,955,100 |
| 2025-02-10 | 4.700 | 4.770 | 4.680 | 4.750 | 4.708 | 38,053,638 |
| 2025-02-07 | 4.610 | 4.740 | 4.600 | 4.690 | 4.648 | 52,021,960 |
| 2025-02-06 | 4.530 | 4.720 | 4.490 | 4.680 | 4.638 | 53,112,458 |
| 2025-02-05 | 4.540 | 4.570 | 4.390 | 4.530 | 4.490 | 32,071,470 |
| 2025-01-27 | 4.560 | 4.580 | 4.460 | 4.520 | 4.480 | 35,776,480 |
| 2025-01-24 | 4.680 | 4.760 | 4.500 | 4.530 | 4.490 | 79,797,683 |
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.