Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.710	12.170	11.660	12.110	11.835	5,257,780
2023-07-31	11.560	11.750	11.530	11.700	11.434	1,991,080
2023-07-28	11.640	11.640	11.440	11.560	11.297	1,813,020
2023-07-27	11.710	11.880	11.600	11.640	11.376	1,967,460
2023-07-26	11.760	11.800	11.660	11.690	11.424	1,762,520
2023-07-25	11.600	11.800	11.550	11.750	11.483	2,437,420
2023-07-24	11.450	11.650	11.370	11.540	11.278	2,184,780
2023-07-21	11.510	11.830	11.490	11.540	11.278	2,767,526
2023-07-20	11.910	11.940	11.560	11.620	11.356	2,187,000
2023-07-19	11.840	11.860	11.660	11.780	11.512	1,401,030
2023-07-18	11.740	11.910	11.710	11.760	11.493	1,355,300
2023-07-17	11.720	11.960	11.650	11.740	11.473	1,883,880
2023-07-14	11.650	11.900	11.560	11.780	11.512	2,615,570
2023-07-13	11.440	11.620	11.350	11.580	11.317	1,538,410
2023-07-12	11.660	11.690	11.370	11.380	11.121	2,001,750
2023-07-11	11.480	11.580	11.380	11.540	11.278	1,412,900
2023-07-10	11.620	11.620	11.320	11.450	11.190	1,593,190
2023-07-07	11.670	11.670	11.370	11.480	11.219	1,628,490
2023-07-06	11.530	11.810	11.420	11.620	11.356	1,960,110
2023-07-05	11.520	11.690	11.400	11.550	11.288	2,010,190
2023-07-04	11.440	11.560	11.360	11.520	11.258	1,581,960
2023-07-03	11.450	11.710	11.350	11.440	11.180	2,447,458
2023-06-30	11.340	11.510	11.100	11.440	11.180	1,933,280
2023-06-29	10.910	11.290	10.780	11.240	10.985	2,334,860
2023-06-28	11.040	11.110	10.590	10.920	10.672	1,974,680
2023-06-27	10.620	11.110	10.530	11.070	10.818	2,702,370
2023-06-26	10.700	10.810	10.550	10.670	10.428	2,538,770
2023-06-21	11.040	11.040	10.730	10.730	10.486	2,278,120
2023-06-20	11.070	11.170	10.960	11.050	10.799	2,062,260
2023-06-19	11.220	11.290	11.090	11.090	10.838	1,444,160
2023-06-16	11.120	11.280	11.040	11.200	10.946	2,451,930
2023-06-15	11.240	11.380	11.090	11.150	10.897	2,218,810
2023-06-14	11.470	11.470	11.160	11.320	11.063	2,413,970
2023-06-13	11.350	11.490	11.200	11.460	11.200	2,115,410
2023-06-12	11.050	11.350	11.050	11.300	11.043	3,535,620
2023-06-09	11.390	11.490	10.890	11.020	10.770	4,371,690
2023-06-08	11.430	11.590	11.070	11.390	11.131	4,237,100
2023-06-07	11.040	11.400	10.980	11.310	11.053	3,497,260
2023-06-06	11.530	11.550	10.990	11.050	10.799	3,115,360
2023-06-05	11.400	11.510	11.330	11.440	11.180	2,713,000
2023-06-02	11.460	11.530	11.320	11.360	11.102	3,198,750
2023-06-01	11.560	11.620	11.300	11.370	11.112	4,066,970
2023-05-31	11.600	11.760	11.440	11.540	11.278	1,657,156
2023-05-30	11.590	11.610	11.410	11.600	11.336	1,609,380
2023-05-29	11.580	11.740	11.480	11.600	11.336	2,262,770
2023-05-26	11.380	11.610	11.300	11.580	11.317	1,717,980
2023-05-25	11.520	11.590	11.230	11.430	11.170	2,041,640
2023-05-24	11.350	11.640	11.330	11.530	11.268	2,599,650
2023-05-23	11.400	11.580	11.190	11.410	11.151	3,854,970
2023-05-22	11.180	11.480	11.070	11.410	11.151	3,977,090
2023-05-19	11.000	11.280	10.940	11.230	10.975	2,702,880
2023-05-18	10.680	11.060	10.650	11.000	10.750	3,044,880
2023-05-17	10.490	10.690	10.440	10.660	10.418	2,769,116
2023-05-16	10.550	10.570	10.340	10.490	10.252	2,530,566
2023-05-15	10.500	10.580	10.300	10.500	10.261	2,460,520
2023-05-12	10.670	10.740	10.470	10.510	10.271	2,251,000
2023-05-11	10.500	10.790	10.380	10.700	10.457	2,637,479
2023-05-10	10.330	10.590	10.220	10.400	10.164	2,178,510
2023-05-09	10.480	10.510	10.260	10.300	10.066	3,049,150
2023-05-08	10.500	10.630	10.330	10.520	10.281	2,969,170

← NewerPage 14 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.