Yuancheng Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.920 | 4.920 | 4.590 | 4.670 | 4.629 | 58,123,812 |
| 2024-10-29 | 4.370 | 4.800 | 4.370 | 4.800 | 4.757 | 16,588,860 |
| 2024-10-28 | 4.170 | 4.390 | 4.120 | 4.360 | 4.321 | 19,784,700 |
| 2024-10-25 | 4.070 | 4.160 | 4.030 | 4.120 | 4.083 | 15,337,302 |
| 2024-10-24 | 3.990 | 4.020 | 3.950 | 4.020 | 3.984 | 8,471,265 |
| 2024-10-23 | 4.000 | 4.040 | 3.950 | 3.980 | 3.945 | 9,830,341 |
| 2024-10-22 | 3.880 | 4.030 | 3.850 | 4.000 | 3.964 | 12,513,545 |
| 2024-10-21 | 3.870 | 3.950 | 3.840 | 3.880 | 3.846 | 9,938,185 |
| 2024-10-18 | 3.810 | 3.910 | 3.800 | 3.850 | 3.816 | 10,145,425 |
| 2024-10-17 | 3.910 | 3.940 | 3.820 | 3.830 | 3.796 | 8,363,460 |
| 2024-10-16 | 3.860 | 3.940 | 3.840 | 3.870 | 3.836 | 8,619,900 |
| 2024-10-15 | 3.960 | 4.040 | 3.910 | 3.910 | 3.875 | 15,274,618 |
| 2024-10-14 | 3.960 | 4.160 | 3.900 | 4.050 | 4.014 | 23,948,752 |
| 2024-10-11 | 3.850 | 4.200 | 3.810 | 3.960 | 3.925 | 29,342,340 |
| 2024-10-10 | 3.760 | 3.980 | 3.760 | 3.880 | 3.846 | 17,158,920 |
| 2024-10-09 | 4.060 | 4.100 | 3.780 | 3.780 | 3.746 | 21,064,740 |
| 2024-10-08 | 4.370 | 4.410 | 3.940 | 4.180 | 4.143 | 36,407,188 |
| 2024-09-30 | 3.880 | 4.070 | 3.750 | 4.040 | 4.004 | 32,288,625 |
| 2024-09-27 | 3.670 | 3.830 | 3.620 | 3.750 | 3.717 | 17,869,820 |
| 2024-09-26 | 3.620 | 3.650 | 3.580 | 3.640 | 3.608 | 10,392,916 |
| 2024-09-25 | 3.670 | 3.710 | 3.580 | 3.600 | 3.568 | 15,117,320 |
| 2024-09-24 | 3.590 | 3.630 | 3.560 | 3.620 | 3.588 | 13,834,920 |
| 2024-09-23 | 3.570 | 3.610 | 3.530 | 3.590 | 3.558 | 15,368,677 |
| 2024-09-20 | 3.750 | 3.750 | 3.520 | 3.590 | 3.558 | 31,688,631 |
| 2024-09-19 | 3.260 | 3.600 | 3.260 | 3.600 | 3.568 | 9,214,451 |
| 2024-09-18 | 3.300 | 3.330 | 3.220 | 3.270 | 3.241 | 3,994,480 |
| 2024-09-13 | 3.390 | 3.390 | 3.290 | 3.310 | 3.281 | 2,959,100 |
| 2024-09-12 | 3.390 | 3.450 | 3.370 | 3.370 | 3.340 | 2,745,000 |
| 2024-09-11 | 3.440 | 3.450 | 3.370 | 3.390 | 3.360 | 2,843,200 |
| 2024-09-10 | 3.370 | 3.450 | 3.370 | 3.430 | 3.400 | 3,191,200 |
| 2024-09-09 | 3.360 | 3.400 | 3.340 | 3.360 | 3.330 | 2,752,505 |
| 2024-09-06 | 3.440 | 3.450 | 3.370 | 3.380 | 3.350 | 3,390,500 |
| 2024-09-05 | 3.460 | 3.480 | 3.430 | 3.440 | 3.409 | 2,592,900 |
| 2024-09-04 | 3.460 | 3.480 | 3.420 | 3.440 | 3.409 | 2,961,800 |
| 2024-09-03 | 3.440 | 3.470 | 3.400 | 3.460 | 3.429 | 2,951,600 |
| 2024-09-02 | 3.420 | 3.520 | 3.400 | 3.440 | 3.409 | 6,765,142 |
| 2024-08-30 | 3.330 | 3.440 | 3.330 | 3.390 | 3.360 | 4,273,380 |
| 2024-08-29 | 3.280 | 3.370 | 3.270 | 3.350 | 3.320 | 3,307,300 |
| 2024-08-28 | 3.230 | 3.330 | 3.210 | 3.290 | 3.261 | 4,290,451 |
| 2024-08-27 | 3.300 | 3.320 | 3.230 | 3.250 | 3.221 | 2,622,650 |
| 2024-08-26 | 3.250 | 3.300 | 3.220 | 3.300 | 3.271 | 3,110,110 |
| 2024-08-23 | 3.290 | 3.310 | 3.230 | 3.250 | 3.221 | 3,014,020 |
| 2024-08-22 | 3.310 | 3.360 | 3.290 | 3.290 | 3.261 | 2,856,325 |
| 2024-08-21 | 3.320 | 3.330 | 3.280 | 3.310 | 3.281 | 2,014,845 |
| 2024-08-20 | 3.410 | 3.410 | 3.310 | 3.320 | 3.291 | 3,172,780 |
| 2024-08-19 | 3.420 | 3.440 | 3.370 | 3.390 | 3.360 | 3,005,800 |
| 2024-08-16 | 3.460 | 3.480 | 3.420 | 3.420 | 3.390 | 2,209,301 |
| 2024-08-15 | 3.420 | 3.470 | 3.400 | 3.460 | 3.429 | 3,006,400 |
| 2024-08-14 | 3.480 | 3.490 | 3.440 | 3.440 | 3.409 | 2,215,420 |
| 2024-08-13 | 3.390 | 3.480 | 3.380 | 3.460 | 3.429 | 3,528,120 |
| 2024-08-12 | 3.440 | 3.470 | 3.400 | 3.420 | 3.390 | 3,263,400 |
| 2024-08-09 | 3.460 | 3.500 | 3.440 | 3.450 | 3.419 | 3,241,900 |
| 2024-08-08 | 3.490 | 3.490 | 3.420 | 3.460 | 3.429 | 2,650,250 |
| 2024-08-07 | 3.410 | 3.490 | 3.410 | 3.480 | 3.449 | 4,423,960 |
| 2024-08-06 | 3.380 | 3.430 | 3.370 | 3.410 | 3.380 | 3,732,660 |
| 2024-08-05 | 3.430 | 3.460 | 3.350 | 3.360 | 3.330 | 4,777,020 |
| 2024-08-02 | 3.500 | 3.510 | 3.410 | 3.420 | 3.390 | 4,981,480 |
| 2024-08-01 | 3.470 | 3.530 | 3.460 | 3.510 | 3.479 | 6,390,160 |
| 2024-07-31 | 3.360 | 3.480 | 3.360 | 3.460 | 3.429 | 7,105,100 |
| 2024-07-30 | 3.360 | 3.400 | 3.350 | 3.370 | 3.340 | 3,212,620 |
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.