Yuancheng Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.390	4.460	4.190	4.230	4.230	28,979,000
2026-10-21	4.310	4.480	4.260	4.370	4.370	32,085,700
2026-10-20	4.420	4.430	4.250	4.310	4.310	41,062,060
2026-10-19	4.100	4.440	4.070	4.370	4.370	77,199,552
2026-10-16	3.960	4.300	3.850	4.200	4.200	97,053,550
2026-10-15	4.150	4.240	4.000	4.000	4.000	77,698,977
2026-10-14	4.760	4.860	4.440	4.440	4.440	109,294,203
2026-10-13	5.760	5.760	4.890	4.930	4.930	154,581,047
2026-10-12	4.980	5.240	4.660	5.240	5.240	53,296,258
2026-10-09	4.350	4.760	4.350	4.760	4.760	17,126,980
2026-10-08	4.230	4.390	4.210	4.330	4.330	13,549,800
2026-09-30	4.330	4.330	4.180	4.220	4.220	7,772,500
2026-09-29	4.240	4.330	4.200	4.290	4.290	9,018,140
2026-09-28	4.290	4.300	4.180	4.240	4.240	9,774,319
2026-09-24	4.240	4.320	4.200	4.290	4.290	7,143,220
2026-09-23	4.380	4.410	4.230	4.270	4.270	11,293,160
2026-09-22	4.310	4.560	4.280	4.400	4.400	18,303,096
2026-09-21	4.290	4.330	4.280	4.330	4.330	9,107,100
2026-09-18	4.350	4.380	4.260	4.280	4.280	9,704,368
2026-09-17	4.360	4.370	4.250	4.310	4.310	9,570,000
2026-09-16	4.310	4.400	4.260	4.350	4.350	9,685,689
2026-09-15	4.420	4.430	4.280	4.290	4.290	11,357,240
2026-09-14	4.470	4.560	4.400	4.430	4.430	11,553,940
2026-09-11	4.530	4.640	4.440	4.470	4.470	19,540,400
2026-09-10	4.480	4.700	4.380	4.530	4.530	27,541,801
2026-09-09	4.420	4.590	4.400	4.470	4.470	20,504,301
2026-09-08	4.320	4.450	4.280	4.420	4.420	12,450,500
2026-09-07	4.220	4.330	4.210	4.310	4.310	9,140,600
2026-09-04	4.270	4.320	4.210	4.250	4.250	8,839,820
2026-09-03	4.310	4.340	4.220	4.250	4.250	8,061,520
2026-09-02	4.280	4.330	4.250	4.290	4.290	9,603,950
2026-09-01	4.330	4.360	4.260	4.300	4.300	8,813,300
2026-08-31	4.280	4.340	4.260	4.330	4.330	6,990,900
2026-08-28	4.280	4.340	4.250	4.300	4.300	8,833,450
2026-08-27	4.310	4.310	4.240	4.280	4.280	7,165,100
2026-08-26	4.250	4.350	4.230	4.310	4.310	10,467,100
2026-08-25	4.150	4.300	4.140	4.260	4.260	10,853,600
2026-08-24	4.220	4.320	4.130	4.180	4.180	13,912,300
2026-08-21	4.140	4.300	4.080	4.290	4.290	15,867,294
2026-08-20	4.120	4.180	4.070	4.170	4.170	9,810,540
2026-08-19	4.120	4.200	4.070	4.080	4.080	17,117,801
2026-08-18	4.200	4.230	4.100	4.140	4.140	14,960,400
2026-08-17	4.210	4.240	4.120	4.220	4.220	8,831,400
2026-08-14	4.230	4.250	4.140	4.200	4.200	9,091,700
2026-08-13	4.280	4.320	4.220	4.240	4.240	11,083,800
2026-08-12	4.140	4.330	4.130	4.280	4.280	12,063,605
2026-08-11	4.200	4.200	4.060	4.150	4.150	9,321,599
2026-08-10	4.070	4.200	4.020	4.190	4.190	13,710,220
2026-08-07	4.070	4.070	3.960	4.040	4.040	11,471,600
2026-08-06	4.050	4.070	3.970	4.070	4.070	11,919,200
2026-08-05	4.090	4.180	3.980	4.050	4.050	15,637,800
2026-08-04	4.100	4.130	4.040	4.070	4.070	13,922,200
2026-08-03	3.910	4.070	3.900	4.060	4.060	20,286,600
2026-07-31	3.780	4.090	3.750	3.900	3.900	25,357,100
2026-07-30	3.810	3.930	3.720	3.740	3.740	15,407,399
2026-07-29	3.790	3.910	3.750	3.840	3.840	12,265,900
2026-07-28	3.760	3.800	3.720	3.780	3.780	11,310,800
2026-07-27	3.580	3.770	3.550	3.760	3.760	17,464,000
2026-07-24	3.670	3.690	3.570	3.580	3.580	15,911,800
2026-07-23	3.410	3.680	3.400	3.660	3.660	26,349,729

Page 1 of 5 · 243 trading daysOlder →

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.