Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.500	10.630	10.330	10.520	10.281	2,969,170
2023-05-05	10.620	10.680	10.350	10.370	10.134	2,443,500
2023-05-04	10.440	10.750	10.440	10.620	10.379	3,214,500
2023-04-28	10.170	10.600	10.080	10.520	10.281	3,805,980
2023-04-27	10.120	10.270	10.010	10.090	9.861	3,407,290
2023-04-26	9.910	10.280	9.910	10.100	9.871	4,058,017
2023-04-25	10.580	10.640	9.930	10.020	9.792	3,712,830
2023-04-24	10.660	10.720	10.500	10.580	10.340	2,921,630
2023-04-21	11.470	11.500	10.670	10.680	10.437	3,992,700
2023-04-20	11.310	11.440	11.290	11.430	11.170	2,598,500
2023-04-19	11.400	11.690	11.280	11.330	11.073	3,249,280
2023-04-18	11.650	11.680	11.210	11.400	11.141	4,176,590
2023-04-17	11.810	11.920	11.570	11.690	11.424	4,670,600
2023-04-14	12.000	12.140	11.720	11.910	11.639	3,429,650
2023-04-13	12.340	12.340	11.900	11.970	11.698	4,722,842
2023-04-12	12.110	12.410	12.100	12.340	12.060	5,456,400
2023-04-11	12.330	12.480	12.020	12.090	11.815	6,271,520
2023-04-10	13.250	13.260	12.300	12.400	12.118	13,703,680
2023-04-07	13.260	14.350	12.920	13.500	13.193	21,240,897
2023-04-06	12.660	13.120	12.470	13.060	12.763	7,131,185
2023-04-04	12.800	12.800	12.440	12.670	12.382	5,406,540
2023-04-03	11.890	12.840	11.870	12.810	12.519	5,989,910
2023-03-31	11.970	11.970	11.670	11.950	11.678	1,905,280
2023-03-30	12.150	12.420	11.690	11.790	11.522	2,767,450
2023-03-29	11.950	12.160	11.800	11.990	11.718	2,323,590
2023-03-28	12.420	12.420	11.890	11.950	11.678	2,016,960
2023-03-27	12.370	12.480	12.150	12.360	12.079	3,229,190
2023-03-24	12.160	12.450	12.160	12.350	12.069	3,736,080
2023-03-23	11.990	12.340	11.930	12.100	11.825	3,910,530
2023-03-22	11.690	12.040	11.690	12.010	11.737	4,134,170
2023-03-21	11.400	11.740	11.300	11.730	11.463	2,993,887
2023-03-20	11.400	11.550	11.270	11.450	11.190	3,040,500
2023-03-17	11.450	11.500	11.220	11.400	11.141	2,176,330
2023-03-16	11.300	11.400	11.210	11.220	10.965	1,935,390
2023-03-15	11.350	11.560	11.270	11.360	11.102	2,184,730
2023-03-14	11.420	11.520	11.080	11.270	11.014	2,694,677
2023-03-13	11.540	11.580	11.260	11.470	11.209	2,435,450
2023-03-10	11.620	11.820	11.450	11.460	11.200	3,116,830
2023-03-09	11.670	11.750	11.530	11.700	11.434	2,697,560
2023-03-08	11.330	11.580	11.230	11.570	11.307	2,940,680
2023-03-07	11.680	11.900	11.220	11.280	11.024	4,002,620
2023-03-06	11.880	12.070	11.700	11.740	11.473	3,295,720
2023-03-03	12.160	12.400	11.820	11.920	11.649	6,366,112
2023-03-02	12.090	12.760	11.920	11.970	11.698	9,314,527
2023-03-01	11.250	12.180	11.240	12.090	11.815	20,364,066
2023-02-28	12.360	13.000	11.350	11.660	11.395	23,681,160
2023-02-27	12.140	12.180	11.820	11.820	11.551	1,818,793
2023-02-24	12.180	12.250	11.800	12.120	11.845	1,590,170
2023-02-23	12.280	12.280	11.960	12.130	11.854	1,935,630
2023-02-22	12.220	12.450	12.030	12.170	11.893	1,951,310
2023-02-21	12.320	12.700	12.110	12.230	11.952	2,923,780
2023-02-20	12.180	12.250	11.800	12.180	11.903	3,655,750
2023-02-17	12.420	12.450	11.150	11.920	11.649	6,316,980
2023-02-16	12.510	12.930	12.250	12.390	12.108	8,252,970
2023-02-15	12.430	12.710	12.300	12.480	12.196	6,132,010
2023-02-14	12.360	13.390	12.160	12.610	12.323	11,277,760
2023-02-13	12.230	12.490	12.150	12.400	12.118	3,691,580
2023-02-10	12.070	12.600	11.950	12.150	11.874	3,533,990
2023-02-09	11.920	12.180	11.820	12.070	11.796	2,667,820
2023-02-08	12.220	12.310	12.000	12.080	11.806	2,812,420

← NewerPage 15 of 21 · 1,213 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.