Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.390	9.490	9.220	9.360	9.147	4,729,210
2024-04-29	9.110	9.450	9.010	9.430	9.216	4,904,420
2024-04-26	8.950	9.170	8.640	9.110	8.903	5,712,670
2024-04-25	8.480	8.730	8.360	8.660	8.463	4,553,980
2024-04-24	8.170	8.490	8.150	8.480	8.287	4,979,592
2024-04-23	7.880	8.250	7.880	8.190	8.004	5,858,570
2024-04-22	7.980	8.090	7.550	7.830	7.652	5,801,200
2024-04-19	8.380	8.430	7.950	8.070	7.887	6,231,927
2024-04-18	8.360	8.660	8.030	8.400	8.209	7,778,374
2024-04-17	7.330	8.540	7.330	8.380	8.190	8,770,590
2024-04-16	8.600	8.600	8.140	8.140	7.955	2,102,200
2024-04-15	9.950	9.950	9.040	9.040	8.835	7,791,200
2024-04-12	10.200	10.450	9.980	10.040	9.812	6,865,933
2024-04-11	10.500	10.630	10.180	10.270	10.037	7,765,580
2024-04-10	11.220	11.330	10.340	10.580	10.340	13,522,950
2024-04-09	10.070	11.010	10.070	11.010	10.760	5,577,942
2024-04-08	10.880	10.900	10.010	10.010	9.783	11,555,436
2024-04-03	10.980	11.450	10.980	11.100	10.848	11,343,990
2024-04-02	11.160	11.270	10.780	11.000	10.750	10,977,762
2024-04-01	10.680	11.020	10.640	10.990	10.740	9,971,351
2024-03-29	10.290	11.230	10.290	10.730	10.486	8,219,030
2024-03-28	9.600	10.460	9.430	10.240	10.007	14,497,693
2024-03-27	11.200	11.420	10.080	10.080	9.851	15,805,975
2024-03-26	11.990	12.070	11.140	11.200	10.946	22,998,593
2024-03-25	10.790	11.850	10.790	11.850	11.581	14,693,227
2024-03-22	11.170	11.300	10.620	10.770	10.525	15,828,440
2024-03-21	11.610	11.800	11.300	11.350	11.092	19,788,120
2024-03-20	11.860	13.000	11.620	12.100	11.825	30,334,862
2024-03-19	11.200	12.210	10.700	12.210	11.933	23,102,656
2024-03-18	10.040	11.100	10.020	11.100	10.848	8,659,347
2024-03-15	9.850	10.120	9.850	10.090	9.861	7,169,605
2024-03-14	9.760	10.430	9.680	10.180	9.949	13,953,480
2024-03-13	9.900	9.970	9.710	9.810	9.587	6,458,530
2024-03-12	9.600	9.940	9.480	9.870	9.646	8,555,340
2024-03-11	9.200	9.770	9.090	9.620	9.401	9,178,600
2024-03-08	9.100	9.360	9.020	9.310	9.098	6,029,200
2024-03-07	9.360	9.470	9.090	9.170	8.962	7,614,250
2024-03-06	9.230	9.500	9.020	9.290	9.079	8,005,455
2024-03-05	9.480	9.560	9.060	9.250	9.040	10,222,420
2024-03-04	9.410	9.760	9.150	9.660	9.441	12,838,150
2024-03-01	8.920	9.600	8.920	9.380	9.167	11,982,407
2024-02-29	8.450	9.050	8.140	8.910	8.708	13,019,665
2024-02-28	9.660	9.990	8.720	8.720	8.522	15,100,920
2024-02-27	9.230	9.720	9.160	9.690	9.470	15,603,399
2024-02-26	8.960	9.860	8.750	9.370	9.157	17,429,692
2024-02-23	8.780	9.180	8.560	8.960	8.756	14,321,750
2024-02-22	7.930	8.590	7.910	8.590	8.395	10,357,500
2024-02-21	7.540	8.190	7.450	7.810	7.633	11,629,034
2024-02-20	7.260	7.680	7.120	7.600	7.427	11,980,265
2024-02-19	6.960	7.320	6.720	7.310	7.144	16,691,216
2024-02-08	6.130	7.080	6.030	6.870	6.714	23,781,814
2024-02-07	7.400	7.400	6.700	6.700	6.548	7,580,400
2024-02-06	7.480	7.820	7.440	7.440	7.271	9,248,490
2024-02-05	8.750	8.860	8.270	8.270	8.082	2,314,700
2024-02-02	9.880	10.050	8.720	9.190	8.981	6,132,390
2024-02-01	9.580	10.010	9.430	9.690	9.470	5,392,605
2024-01-31	10.850	10.930	10.020	10.020	9.792	4,460,300
2024-01-30	11.230	11.490	10.900	10.910	10.662	3,256,424
2024-01-29	12.100	12.200	11.350	11.400	11.141	4,024,300
2024-01-26	12.180	12.380	11.950	12.010	11.737	4,729,750

← NewerPage 11 of 21 · 1,212 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.