Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.330	12.900	11.620	12.850	12.850	7,820,100
2026-10-22	12.710	12.990	12.400	12.470	12.470	3,752,100
2026-10-21	12.810	12.910	12.630	12.760	12.760	2,932,100
2026-10-20	12.300	12.980	12.150	12.750	12.750	4,279,200
2026-10-19	12.400	12.520	11.950	12.320	12.320	3,576,030
2026-10-16	12.610	12.900	12.410	12.510	12.510	4,567,099
2026-10-15	12.410	12.570	12.030	12.400	12.400	5,203,200
2026-10-14	13.190	13.250	12.660	12.750	12.750	3,513,810
2026-10-13	13.050	13.320	12.470	13.150	13.150	4,835,900
2026-10-12	13.350	13.520	12.980	13.140	13.140	4,359,544
2026-10-09	13.550	13.550	12.620	13.360	13.360	5,682,170
2026-10-08	14.040	14.250	13.380	13.550	13.550	4,793,520
2026-09-30	14.400	14.430	14.000	14.040	14.040	2,897,643
2026-09-29	13.990	14.420	13.890	14.250	14.250	3,366,200
2026-09-28	14.660	14.700	13.980	14.060	14.060	4,814,500
2026-09-24	14.610	15.030	14.500	14.730	14.730	4,355,000
2026-09-23	15.000	15.050	14.640	14.660	14.660	3,194,000
2026-09-22	15.200	15.380	14.900	15.000	15.000	3,700,730
2026-09-21	14.580	14.970	14.530	14.850	14.850	3,892,860
2026-09-18	14.820	14.830	14.500	14.560	14.560	3,970,700
2026-09-17	14.220	14.840	14.220	14.680	14.680	5,853,452
2026-09-16	14.270	14.360	14.060	14.300	14.300	3,897,052
2026-09-15	14.470	14.730	14.200	14.210	14.210	4,727,952
2026-09-14	14.430	14.880	14.200	14.490	14.490	4,619,100
2026-09-11	14.780	14.780	14.090	14.420	14.420	4,516,750
2026-09-10	15.300	15.300	14.790	14.850	14.850	4,371,990
2026-09-09	15.750	15.800	15.200	15.260	15.260	3,526,048
2026-09-08	15.860	16.000	15.650	15.750	15.750	4,035,800
2026-09-07	16.020	16.230	15.780	15.860	15.860	4,008,020
2026-09-04	16.670	16.880	15.870	15.950	15.950	6,242,000
2026-09-03	16.390	16.750	15.810	16.630	16.630	5,959,556
2026-09-02	16.190	16.500	16.160	16.340	16.340	3,984,710
2026-09-01	16.280	16.380	15.860	16.330	16.330	5,112,773
2026-08-31	15.850	16.350	15.750	16.190	16.190	4,869,248
2026-08-28	16.080	16.600	15.950	16.100	16.100	4,463,638
2026-08-27	15.750	16.200	15.600	16.090	16.090	3,438,698
2026-08-26	15.710	15.750	15.320	15.660	15.660	3,095,570
2026-08-25	15.320	15.750	14.960	15.640	15.640	4,406,220
2026-08-24	15.910	15.960	15.110	15.420	15.420	5,330,940
2026-08-21	16.010	16.170	15.590	15.900	15.900	4,005,620
2026-08-20	15.550	16.400	15.460	15.980	15.980	5,667,400
2026-08-19	16.380	16.510	15.350	15.410	15.410	5,235,324
2026-08-18	16.820	17.160	16.500	16.600	16.600	4,931,200
2026-08-17	16.830	16.940	16.500	16.900	16.900	4,013,110
2026-08-14	16.460	16.930	16.430	16.840	16.840	3,622,590
2026-08-13	16.830	16.970	16.380	16.420	16.420	4,081,700
2026-08-12	16.300	16.880	16.160	16.740	16.740	3,772,250
2026-08-11	16.400	16.700	16.010	16.320	16.320	4,516,410
2026-08-10	16.320	16.530	16.050	16.360	16.360	4,676,240
2026-08-07	16.580	16.750	15.970	16.240	16.240	6,614,400
2026-08-06	16.160	16.700	16.030	16.510	16.510	6,383,603
2026-08-05	15.600	16.270	15.580	16.150	16.150	5,836,730
2026-08-04	15.140	16.000	14.960	15.680	15.680	7,022,550
2026-08-03	14.570	15.140	14.510	15.050	15.050	6,890,730
2026-07-31	14.400	14.990	14.280	14.570	14.570	8,433,165
2026-07-30	14.500	14.650	14.040	14.070	14.070	8,361,299
2026-07-29	14.700	14.900	14.140	14.490	14.490	7,804,744
2026-07-28	15.000	15.490	14.550	14.570	14.570	8,186,400
2026-07-27	15.000	15.350	14.560	15.210	15.210	8,214,867
2026-07-24	15.370	15.370	14.000	15.070	15.070	10,168,614

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-30	0.1000 CNY
2024-05-30	0.1500 CNY
2021-05-25	0.0750 CNY
2020-04-22	0.2000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.