Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.620	12.280	11.460	12.250	11.972	5,980,800
2024-01-24	11.180	12.000	11.010	11.520	11.258	8,309,223
2024-01-23	11.400	11.530	11.000	11.130	10.877	5,920,900
2024-01-22	12.150	12.390	11.450	11.540	11.278	4,569,400
2024-01-19	12.480	12.580	12.190	12.220	11.942	3,209,420
2024-01-18	12.680	12.850	12.200	12.490	12.206	4,946,500
2024-01-17	13.150	13.260	12.720	12.740	12.451	2,793,500
2024-01-16	13.280	13.300	12.850	13.120	12.822	4,214,670
2024-01-15	13.240	13.400	13.080	13.230	12.929	3,761,370
2024-01-12	13.490	13.720	13.130	13.150	12.851	4,153,590
2024-01-11	13.140	13.560	13.050	13.450	13.144	4,877,500
2024-01-10	13.580	13.600	13.040	13.140	12.841	5,272,580
2024-01-09	13.640	14.050	13.510	13.660	13.350	5,532,180
2024-01-08	14.160	14.350	13.660	13.660	13.350	6,049,136
2024-01-05	14.430	14.650	13.890	13.990	13.672	6,423,486
2024-01-04	14.640	14.710	14.160	14.280	13.956	6,306,440
2024-01-03	14.940	15.170	14.450	14.650	14.317	8,728,308
2024-01-02	14.910	15.380	14.620	15.050	14.708	12,927,430
2023-12-29	14.040	14.940	13.830	14.820	14.483	10,235,880
2023-12-28	13.570	14.230	13.540	14.080	13.760	12,855,195
2023-12-27	12.850	13.860	12.500	13.640	13.330	17,022,778
2023-12-26	13.000	13.250	12.720	12.860	12.568	14,742,977
2023-12-25	13.850	14.390	13.260	13.260	12.959	17,287,098
2023-12-22	16.100	16.660	14.730	14.730	14.395	27,589,028
2023-12-21	15.260	16.370	15.010	16.370	15.998	28,027,612
2023-12-20	15.650	16.960	15.420	15.970	15.607	36,450,698
2023-12-19	14.990	15.750	14.730	15.420	15.070	22,942,535
2023-12-18	14.980	16.170	14.640	15.260	14.913	25,450,181
2023-12-15	14.450	15.950	14.450	15.060	14.718	21,776,851
2023-12-14	14.840	15.000	14.200	14.550	14.219	15,454,310
2023-12-13	15.030	15.380	14.780	14.850	14.513	14,822,640
2023-12-12	15.700	15.750	14.940	15.200	14.855	30,965,176
2023-12-11	13.760	15.150	13.660	15.150	14.806	21,029,407
2023-12-08	14.240	14.300	13.670	13.770	13.457	15,416,310
2023-12-07	13.980	14.600	13.720	14.410	14.083	19,215,544
2023-12-06	13.770	14.360	13.570	14.080	13.760	13,271,900
2023-12-05	14.600	14.630	13.960	14.030	13.711	15,050,688
2023-12-04	13.870	14.860	13.750	14.360	14.034	26,377,831
2023-12-01	13.280	14.580	13.110	14.010	13.692	29,186,126
2023-11-30	13.630	13.630	12.930	13.250	12.949	13,620,403
2023-11-29	14.150	14.160	13.560	13.730	13.418	17,377,470
2023-11-28	13.710	14.600	13.530	14.230	13.907	24,271,915
2023-11-27	13.430	14.260	13.140	13.700	13.389	25,309,831
2023-11-24	14.000	15.740	13.390	13.840	13.526	37,564,887
2023-11-23	12.940	14.310	12.900	14.310	13.985	8,464,580
2023-11-22	13.050	13.240	12.920	13.010	12.714	3,061,200
2023-11-21	13.280	13.400	13.090	13.120	12.822	3,365,110
2023-11-20	13.200	13.310	13.050	13.250	12.949	3,328,270
2023-11-17	13.110	13.270	13.070	13.200	12.900	3,111,850
2023-11-16	13.160	13.330	12.990	13.160	12.861	5,587,520
2023-11-15	13.100	13.660	13.000	13.290	12.988	7,461,695
2023-11-14	12.940	13.080	12.870	12.980	12.685	3,497,757
2023-11-13	12.680	13.060	12.680	12.920	12.626	5,685,230
2023-11-10	12.620	12.770	12.550	12.680	12.392	2,497,316
2023-11-09	12.880	12.970	12.550	12.670	12.382	3,755,800
2023-11-08	13.050	13.120	12.830	12.920	12.626	3,576,741
2023-11-07	13.020	13.150	13.000	13.090	12.793	3,484,054
2023-11-06	12.810	13.230	12.810	13.020	12.724	5,038,690
2023-11-03	12.380	12.860	12.380	12.780	12.490	5,490,434
2023-11-02	12.990	13.250	12.480	12.520	12.236	7,378,709

← NewerPage 12 of 21 · 1,219 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.