Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.040	12.300	11.780	12.160	11.884	6,217,060
2023-02-03	11.530	12.250	11.480	12.120	11.845	9,595,190
2023-02-02	11.350	11.640	11.290	11.550	11.288	4,107,106
2023-02-01	11.110	11.320	11.090	11.320	11.063	2,821,058
2023-01-31	11.080	11.210	10.750	11.110	10.858	2,870,269
2023-01-30	11.130	11.170	10.910	11.010	10.760	2,047,530
2023-01-20	11.030	11.200	10.860	10.950	10.701	3,313,407
2023-01-19	10.700	11.050	10.510	10.960	10.711	4,457,560
2023-01-18	10.820	11.090	10.660	10.970	10.721	3,382,227
2023-01-17	10.540	11.060	10.490	10.680	10.437	5,051,441
2023-01-16	10.360	10.550	10.160	10.550	10.310	2,496,690
2023-01-13	10.360	10.500	10.220	10.370	10.134	2,109,160
2023-01-12	10.410	10.470	10.240	10.410	10.173	1,869,994
2023-01-11	10.580	10.700	10.320	10.340	10.105	1,905,770
2023-01-10	10.570	10.620	10.450	10.530	10.291	1,550,368
2023-01-09	10.560	10.630	10.460	10.580	10.340	1,615,200
2023-01-06	10.540	10.620	10.360	10.430	10.193	1,278,910
2023-01-05	10.520	10.600	10.390	10.550	10.310	1,563,820
2023-01-04	10.560	10.630	10.430	10.520	10.281	1,510,360
2023-01-03	10.160	10.580	10.160	10.560	10.320	2,041,200
2022-12-30	10.010	10.190	9.970	10.070	9.841	1,084,464
2022-12-29	10.190	10.230	9.960	9.970	9.743	1,150,792
2022-12-28	10.520	10.520	10.080	10.150	9.919	1,225,330
2022-12-27	10.560	10.670	10.370	10.470	10.232	963,490
2022-12-26	10.140	10.590	10.140	10.560	10.320	1,473,520
2022-12-23	10.220	10.300	10.080	10.130	9.900	1,250,590
2022-12-22	10.440	10.540	10.210	10.300	10.066	1,246,280
2022-12-21	10.670	10.670	10.330	10.420	10.183	970,280
2022-12-20	10.430	10.680	10.360	10.560	10.320	1,038,240
2022-12-19	10.800	10.820	10.430	10.520	10.281	1,919,200
2022-12-16	11.050	11.140	10.790	10.810	10.564	1,377,270
2022-12-15	10.950	11.150	10.820	11.070	10.818	1,823,080
2022-12-14	10.870	11.000	10.850	10.950	10.701	1,446,330
2022-12-13	11.070	11.070	10.760	10.810	10.564	1,429,060
2022-12-12	10.800	11.050	10.710	11.050	10.799	1,932,111
2022-12-09	10.900	10.930	10.730	10.790	10.545	1,434,610
2022-12-08	10.940	11.020	10.610	10.860	10.613	1,718,560
2022-12-07	11.160	11.180	10.890	10.930	10.682	2,206,240
2022-12-06	11.090	11.230	10.960	11.190	10.936	2,663,471
2022-12-05	11.230	11.330	11.020	11.150	10.897	2,284,018
2022-12-02	10.900	11.190	10.870	11.110	10.858	2,982,510
2022-12-01	10.770	11.030	10.770	10.950	10.701	2,708,150
2022-11-30	10.870	10.940	10.740	10.740	10.496	1,706,700
2022-11-29	10.760	10.900	10.690	10.880	10.633	2,330,340
2022-11-28	11.000	11.170	10.530	10.710	10.467	3,775,357
2022-11-25	10.750	11.600	10.750	11.170	10.916	5,968,519
2022-11-24	10.710	10.840	10.670	10.750	10.506	1,527,200
2022-11-23	10.920	11.020	10.530	10.650	10.408	3,516,683
2022-11-22	11.140	11.280	10.870	10.960	10.711	2,892,668
2022-11-21	11.090	11.260	10.870	11.250	10.994	3,253,060
2022-11-18	11.260	11.340	11.100	11.140	10.887	3,019,291
2022-11-17	11.150	11.300	11.010	11.300	11.043	3,586,972
2022-11-16	11.250	11.300	11.100	11.130	10.877	3,198,761
2022-11-15	11.100	11.320	11.010	11.310	11.053	4,056,372
2022-11-14	11.500	11.510	11.060	11.120	10.867	5,678,875
2022-11-11	11.780	11.780	11.370	11.560	11.297	9,125,473
2022-11-10	11.590	11.590	11.310	11.430	11.170	6,731,611
2022-11-09	11.710	11.800	11.460	11.720	11.454	9,937,098
2022-11-08	12.390	12.390	11.800	11.930	11.659	15,437,001
2022-11-07	11.460	12.500	11.450	12.500	12.216	9,116,211

← NewerPage 16 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.