Hubei Yingtong Telecommunication Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.060 | 10.060 | 9.600 | 9.750 | 9.687 | 13,805,150 |
| 2024-07-26 | 10.310 | 10.620 | 9.980 | 10.170 | 10.104 | 17,004,525 |
| 2024-07-25 | 9.910 | 10.500 | 9.700 | 10.320 | 10.253 | 18,987,266 |
| 2024-07-24 | 9.670 | 10.300 | 9.410 | 10.160 | 10.094 | 20,066,745 |
| 2024-07-23 | 9.870 | 10.330 | 9.700 | 9.730 | 9.667 | 19,008,070 |
| 2024-07-22 | 9.460 | 10.350 | 9.360 | 10.060 | 9.995 | 20,886,989 |
| 2024-07-19 | 9.200 | 9.980 | 9.150 | 9.580 | 9.518 | 21,427,509 |
| 2024-07-18 | 9.160 | 9.520 | 8.750 | 9.510 | 9.449 | 17,796,495 |
| 2024-07-17 | 10.220 | 10.460 | 9.280 | 9.410 | 9.349 | 28,331,755 |
| 2024-07-16 | 8.980 | 9.780 | 8.810 | 9.780 | 9.717 | 10,082,265 |
| 2024-07-15 | 9.130 | 9.160 | 8.750 | 8.890 | 8.833 | 8,602,642 |
| 2024-07-12 | 9.360 | 9.390 | 9.020 | 9.050 | 8.992 | 10,576,416 |
| 2024-07-11 | 9.320 | 9.450 | 9.190 | 9.400 | 9.339 | 16,402,523 |
| 2024-07-10 | 9.310 | 9.650 | 9.200 | 9.260 | 9.200 | 24,107,666 |
| 2024-07-09 | 8.420 | 9.260 | 8.350 | 9.260 | 9.200 | 20,162,819 |
| 2024-07-08 | 8.590 | 8.750 | 8.280 | 8.420 | 8.366 | 13,384,760 |
| 2024-07-05 | 8.600 | 8.830 | 8.310 | 8.690 | 8.634 | 19,488,190 |
| 2024-07-04 | 9.050 | 9.250 | 8.660 | 8.790 | 8.733 | 30,117,651 |
| 2024-07-03 | 9.520 | 9.520 | 9.520 | 9.520 | 9.459 | 4,273,000 |
| 2024-07-02 | 12.390 | 12.760 | 10.580 | 10.580 | 10.512 | 39,262,932 |
| 2024-07-01 | 11.760 | 11.760 | 11.560 | 11.760 | 11.684 | 13,406,912 |
| 2024-06-28 | 9.790 | 10.690 | 9.300 | 10.690 | 10.621 | 17,516,582 |
| 2024-06-27 | 8.890 | 9.720 | 8.710 | 9.720 | 9.657 | 19,939,505 |
| 2024-06-26 | 8.040 | 8.840 | 7.840 | 8.840 | 8.783 | 6,975,200 |
| 2024-06-25 | 7.930 | 8.130 | 7.800 | 8.040 | 7.988 | 6,052,020 |
| 2024-06-24 | 8.340 | 8.400 | 7.800 | 7.900 | 7.849 | 7,072,692 |
| 2024-06-21 | 8.300 | 8.430 | 7.990 | 8.330 | 8.276 | 7,112,142 |
| 2024-06-20 | 8.810 | 9.050 | 8.410 | 8.470 | 8.415 | 9,945,550 |
| 2024-06-19 | 9.190 | 9.250 | 8.780 | 8.810 | 8.753 | 11,697,992 |
| 2024-06-18 | 8.920 | 9.700 | 8.840 | 9.190 | 9.131 | 18,034,044 |
| 2024-06-17 | 8.990 | 9.340 | 8.670 | 8.990 | 8.932 | 18,284,945 |
| 2024-06-14 | 9.640 | 9.900 | 8.960 | 9.070 | 9.011 | 21,380,326 |
| 2024-06-13 | 9.450 | 9.450 | 9.450 | 9.450 | 9.389 | 1,655,930 |
| 2024-06-12 | 8.590 | 8.590 | 8.590 | 8.590 | 8.535 | 2,586,460 |
| 2024-06-11 | 7.780 | 8.370 | 7.560 | 7.810 | 7.760 | 13,035,480 |
| 2024-06-07 | 7.340 | 8.070 | 7.340 | 8.070 | 8.018 | 6,289,040 |
| 2024-06-06 | 7.900 | 8.200 | 7.190 | 7.340 | 7.293 | 7,295,816 |
| 2024-06-05 | 8.100 | 8.200 | 7.780 | 7.950 | 7.899 | 4,668,683 |
| 2024-06-04 | 8.700 | 8.700 | 8.070 | 8.210 | 8.157 | 4,949,300 |
| 2024-06-03 | 9.120 | 9.120 | 8.600 | 8.790 | 8.733 | 3,195,600 |
| 2024-05-31 | 8.870 | 9.190 | 8.870 | 9.010 | 8.952 | 3,200,160 |
| 2024-05-30 | 8.990 | 9.090 | 8.780 | 8.830 | 8.773 | 3,222,850 |
| 2024-05-29 | 8.910 | 9.170 | 8.910 | 9.160 | 8.952 | 2,428,690 |
| 2024-05-28 | 9.160 | 9.240 | 8.940 | 9.050 | 8.844 | 2,335,700 |
| 2024-05-27 | 9.180 | 9.180 | 8.870 | 9.150 | 8.942 | 2,326,530 |
| 2024-05-24 | 9.320 | 9.380 | 9.070 | 9.120 | 8.913 | 2,246,070 |
| 2024-05-23 | 9.600 | 9.600 | 9.250 | 9.310 | 9.098 | 2,762,110 |
| 2024-05-22 | 9.590 | 9.670 | 9.390 | 9.600 | 9.382 | 3,233,710 |
| 2024-05-21 | 9.580 | 9.700 | 9.360 | 9.470 | 9.255 | 3,688,800 |
| 2024-05-20 | 9.590 | 9.640 | 9.290 | 9.400 | 9.186 | 4,098,610 |
| 2024-05-17 | 9.390 | 9.600 | 9.220 | 9.590 | 9.372 | 3,846,450 |
| 2024-05-16 | 9.090 | 9.450 | 9.080 | 9.390 | 9.177 | 4,023,788 |
| 2024-05-15 | 9.090 | 9.230 | 8.860 | 9.090 | 8.883 | 3,738,710 |
| 2024-05-14 | 8.980 | 9.490 | 8.960 | 9.060 | 8.854 | 4,545,290 |
| 2024-05-13 | 9.070 | 9.350 | 8.600 | 8.850 | 8.649 | 4,527,753 |
| 2024-05-10 | 9.540 | 9.560 | 9.140 | 9.210 | 9.001 | 3,315,710 |
| 2024-05-09 | 9.420 | 9.620 | 9.330 | 9.450 | 9.235 | 3,250,360 |
| 2024-05-08 | 9.800 | 9.800 | 9.260 | 9.350 | 9.138 | 3,475,760 |
| 2024-05-07 | 9.600 | 9.700 | 9.470 | 9.630 | 9.411 | 3,424,430 |
| 2024-05-06 | 9.680 | 9.680 | 9.270 | 9.480 | 9.265 | 5,654,610 |
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.