Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.220 | 5.330 | 4.950 | 4.950 | 4.906 | 106,385,286 |
| 2025-01-22 | 6.690 | 6.690 | 5.470 | 5.500 | 5.451 | 166,295,869 |
| 2025-01-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.026 | 6,656,464 |
| 2025-01-20 | 5.530 | 5.530 | 5.530 | 5.530 | 5.481 | 10,968,094 |
| 2025-01-17 | 4.530 | 5.030 | 4.430 | 5.030 | 4.985 | 52,485,631 |
| 2025-01-16 | 4.620 | 4.650 | 4.500 | 4.570 | 4.529 | 44,304,763 |
| 2025-01-15 | 4.600 | 5.090 | 4.510 | 4.790 | 4.747 | 68,683,511 |
| 2025-01-14 | 4.780 | 4.940 | 4.600 | 4.800 | 4.757 | 87,035,497 |
| 2025-01-13 | 4.210 | 4.700 | 4.110 | 4.700 | 4.658 | 36,007,004 |
| 2025-01-10 | 4.740 | 4.950 | 4.230 | 4.270 | 4.232 | 71,724,653 |
| 2025-01-09 | 4.240 | 4.680 | 4.210 | 4.680 | 4.638 | 31,388,540 |
| 2025-01-08 | 3.870 | 4.250 | 3.750 | 4.250 | 4.212 | 18,971,100 |
| 2025-01-07 | 3.750 | 3.870 | 3.740 | 3.860 | 3.826 | 6,967,800 |
| 2025-01-06 | 3.700 | 3.820 | 3.530 | 3.750 | 3.717 | 9,825,100 |
| 2025-01-03 | 3.890 | 3.890 | 3.700 | 3.710 | 3.677 | 8,612,200 |
| 2025-01-02 | 3.930 | 3.980 | 3.810 | 3.850 | 3.816 | 8,774,140 |
| 2024-12-31 | 4.060 | 4.080 | 3.910 | 3.920 | 3.885 | 8,719,900 |
| 2024-12-30 | 4.010 | 4.090 | 3.930 | 4.060 | 4.024 | 10,531,385 |
| 2024-12-27 | 3.920 | 4.100 | 3.900 | 4.060 | 4.024 | 11,250,300 |
| 2024-12-26 | 3.850 | 3.960 | 3.850 | 3.900 | 3.865 | 7,842,804 |
| 2024-12-25 | 4.000 | 4.000 | 3.790 | 3.850 | 3.816 | 10,581,300 |
| 2024-12-24 | 3.980 | 4.050 | 3.940 | 3.990 | 3.955 | 10,261,160 |
| 2024-12-23 | 4.290 | 4.290 | 3.920 | 3.940 | 3.905 | 16,648,800 |
| 2024-12-20 | 4.210 | 4.290 | 4.200 | 4.230 | 4.192 | 6,471,220 |
| 2024-12-19 | 4.170 | 4.220 | 4.120 | 4.210 | 4.173 | 8,609,500 |
| 2024-12-18 | 4.220 | 4.290 | 4.150 | 4.200 | 4.163 | 7,971,020 |
| 2024-12-17 | 4.450 | 4.470 | 4.200 | 4.230 | 4.192 | 12,130,680 |
| 2024-12-16 | 4.480 | 4.540 | 4.460 | 4.480 | 4.440 | 8,002,600 |
| 2024-12-13 | 4.560 | 4.590 | 4.480 | 4.490 | 4.450 | 10,098,449 |
| 2024-12-12 | 4.570 | 4.600 | 4.510 | 4.580 | 4.539 | 10,602,269 |
| 2024-12-11 | 4.500 | 4.550 | 4.480 | 4.530 | 4.490 | 9,663,920 |
| 2024-12-10 | 4.660 | 4.700 | 4.490 | 4.500 | 4.460 | 13,074,148 |
| 2024-12-09 | 4.640 | 4.640 | 4.520 | 4.570 | 4.529 | 9,717,428 |
| 2024-12-06 | 4.570 | 4.600 | 4.510 | 4.590 | 4.549 | 10,985,540 |
| 2024-12-05 | 4.490 | 4.570 | 4.460 | 4.560 | 4.519 | 12,807,173 |
| 2024-12-04 | 4.520 | 4.540 | 4.430 | 4.460 | 4.420 | 9,495,104 |
| 2024-12-03 | 4.520 | 4.570 | 4.470 | 4.520 | 4.480 | 9,188,300 |
| 2024-12-02 | 4.450 | 4.530 | 4.440 | 4.530 | 4.490 | 14,384,440 |
| 2024-11-29 | 4.330 | 4.500 | 4.330 | 4.450 | 4.410 | 9,633,700 |
| 2024-11-28 | 4.320 | 4.410 | 4.310 | 4.360 | 4.321 | 8,527,560 |
| 2024-11-27 | 4.250 | 4.280 | 4.130 | 4.280 | 4.242 | 7,470,380 |
| 2024-11-26 | 4.310 | 4.350 | 4.240 | 4.260 | 4.222 | 5,887,328 |
| 2024-11-25 | 4.280 | 4.340 | 4.220 | 4.310 | 4.272 | 7,121,500 |
| 2024-11-22 | 4.410 | 4.510 | 4.260 | 4.280 | 4.242 | 11,077,300 |
| 2024-11-21 | 4.370 | 4.490 | 4.300 | 4.410 | 4.371 | 11,197,225 |
| 2024-11-20 | 4.200 | 4.340 | 4.200 | 4.330 | 4.292 | 10,060,571 |
| 2024-11-19 | 4.150 | 4.220 | 4.110 | 4.210 | 4.173 | 9,253,064 |
| 2024-11-18 | 4.240 | 4.320 | 4.100 | 4.150 | 4.113 | 10,220,215 |
| 2024-11-15 | 4.360 | 4.420 | 4.200 | 4.220 | 4.183 | 12,022,400 |
| 2024-11-14 | 4.530 | 4.540 | 4.360 | 4.390 | 4.351 | 10,316,560 |
| 2024-11-13 | 4.560 | 4.600 | 4.400 | 4.530 | 4.490 | 14,073,110 |
| 2024-11-12 | 4.690 | 4.750 | 4.540 | 4.590 | 4.549 | 19,017,200 |
| 2024-11-11 | 4.620 | 4.750 | 4.600 | 4.690 | 4.648 | 16,163,904 |
| 2024-11-08 | 4.650 | 4.740 | 4.530 | 4.660 | 4.619 | 21,007,564 |
| 2024-11-07 | 4.500 | 4.650 | 4.440 | 4.620 | 4.579 | 21,302,498 |
| 2024-11-06 | 4.620 | 4.640 | 4.450 | 4.520 | 4.480 | 26,630,214 |
| 2024-11-05 | 4.610 | 4.680 | 4.560 | 4.640 | 4.599 | 29,294,204 |
| 2024-11-04 | 4.650 | 4.750 | 4.530 | 4.620 | 4.579 | 27,706,724 |
| 2024-11-01 | 5.000 | 5.200 | 4.650 | 4.780 | 4.738 | 51,892,572 |
| 2024-10-31 | 4.650 | 5.140 | 4.650 | 5.140 | 5.094 | 78,874,642 |
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.