Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.540	12.800	12.440	12.710	12.421	4,431,450
2023-10-31	12.620	12.790	12.430	12.600	12.314	6,093,061
2023-10-30	12.050	12.690	11.970	12.620	12.333	6,658,930
2023-10-27	12.040	12.150	11.820	12.090	11.815	3,240,280
2023-10-26	12.130	12.150	11.900	12.040	11.766	3,092,100
2023-10-25	11.950	12.200	11.820	12.120	11.845	3,059,530
2023-10-24	11.450	11.910	11.390	11.860	11.591	3,419,050
2023-10-23	11.550	11.720	11.400	11.450	11.190	3,634,749
2023-10-20	11.780	11.930	11.600	11.690	11.424	3,113,816
2023-10-19	11.870	12.140	11.750	11.800	11.532	3,586,150
2023-10-18	12.080	12.190	11.820	11.930	11.659	2,986,701
2023-10-17	12.110	12.170	11.970	12.080	11.806	3,920,866
2023-10-16	12.330	12.370	12.020	12.150	11.874	6,149,860
2023-10-13	12.470	12.470	12.290	12.400	12.118	4,236,930
2023-10-12	12.460	12.560	12.260	12.420	12.138	4,769,300
2023-10-11	12.340	12.420	12.150	12.380	12.099	5,861,210
2023-10-10	12.410	12.480	12.170	12.260	11.981	6,578,700
2023-10-09	12.020	12.360	12.010	12.290	12.011	8,909,280
2023-09-28	11.680	12.170	11.630	12.070	11.796	7,973,530
2023-09-27	11.800	11.810	11.580	11.610	11.346	5,920,212
2023-09-26	12.100	12.100	11.720	11.820	11.551	7,770,346
2023-09-25	11.830	12.230	11.760	12.230	11.952	10,541,696
2023-09-22	11.600	11.860	11.520	11.850	11.581	7,052,140
2023-09-21	11.530	11.850	11.470	11.730	11.463	7,055,600
2023-09-20	11.520	11.640	11.470	11.540	11.278	5,489,750
2023-09-19	11.660	11.700	11.450	11.650	11.385	6,342,590
2023-09-18	11.270	11.760	11.200	11.660	11.395	13,197,906
2023-09-15	11.450	11.590	11.240	11.300	11.043	9,852,710
2023-09-14	11.470	11.770	11.410	11.600	11.336	13,593,268
2023-09-13	11.380	11.530	11.290	11.500	11.239	12,499,914
2023-09-12	11.730	11.740	11.450	11.450	11.190	16,173,046
2023-09-11	11.800	12.120	11.360	11.860	11.591	23,573,848
2023-09-08	12.150	12.390	11.700	11.710	11.444	31,524,371
2023-09-07	13.110	13.390	12.970	12.970	12.675	24,404,924
2023-09-06	15.200	15.700	13.720	14.410	14.083	46,716,670
2023-09-05	14.270	14.270	14.270	14.270	13.946	4,048,860
2023-09-04	11.920	12.970	11.710	12.970	12.675	15,053,050
2023-09-01	11.640	11.860	11.560	11.790	11.522	5,276,360
2023-08-31	11.630	11.840	11.350	11.640	11.376	8,280,258
2023-08-30	11.350	11.950	11.250	11.630	11.366	11,719,180
2023-08-29	10.060	11.100	9.980	11.100	10.848	8,356,090
2023-08-28	11.130	11.160	10.080	10.090	9.861	7,942,590
2023-08-25	10.970	11.090	10.720	10.820	10.574	1,955,700
2023-08-24	11.180	11.230	11.000	11.090	10.838	1,979,150
2023-08-23	11.390	11.450	11.110	11.130	10.877	1,675,980
2023-08-22	11.510	11.590	11.180	11.360	11.102	2,438,870
2023-08-21	11.270	11.570	11.270	11.510	11.248	2,421,940
2023-08-18	11.400	11.510	11.290	11.300	11.043	1,834,989
2023-08-17	11.150	11.390	10.950	11.380	11.121	2,176,660
2023-08-16	11.350	11.400	11.100	11.120	10.867	1,572,100
2023-08-15	11.350	11.440	11.290	11.370	11.112	1,785,730
2023-08-14	11.410	11.450	11.190	11.320	11.063	1,621,490
2023-08-11	11.600	11.670	11.360	11.410	11.151	2,167,720
2023-08-10	11.520	11.600	11.420	11.570	11.307	1,641,350
2023-08-09	11.630	11.690	11.410	11.430	11.170	1,916,300
2023-08-08	11.620	11.750	11.560	11.570	11.307	1,672,390
2023-08-07	11.570	11.760	11.510	11.580	11.317	2,579,760
2023-08-04	11.560	11.770	11.550	11.630	11.366	2,602,210
2023-08-03	11.750	11.760	11.480	11.560	11.297	4,459,870
2023-08-02	12.050	12.050	11.660	11.760	11.493	6,577,379

← NewerPage 13 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.