Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.100	12.200	10.960	11.360	11.102	10,952,667
2022-11-03	11.440	11.440	10.800	11.100	10.848	9,587,230
2022-11-02	10.810	11.620	10.700	11.620	11.356	3,408,749
2022-11-01	10.310	10.560	10.280	10.560	10.320	1,858,307
2022-10-31	10.000	10.460	10.000	10.310	10.076	1,277,320
2022-10-28	10.510	10.900	10.100	10.140	9.910	2,053,560
2022-10-27	10.540	10.780	10.370	10.610	10.369	1,901,650
2022-10-26	10.270	10.560	10.080	10.450	10.213	1,334,590
2022-10-25	10.340	10.400	9.970	10.120	9.890	1,542,300
2022-10-24	10.550	10.690	10.240	10.340	10.105	1,522,157
2022-10-21	10.390	10.630	10.390	10.460	10.222	1,206,770
2022-10-20	10.390	10.650	10.230	10.550	10.310	1,744,290
2022-10-19	10.400	10.630	10.380	10.430	10.193	950,810
2022-10-18	10.490	10.560	10.390	10.420	10.183	969,280
2022-10-17	10.260	10.520	10.260	10.490	10.252	1,321,990
2022-10-14	10.270	10.400	10.200	10.360	10.125	1,289,520
2022-10-13	9.980	10.270	9.950	10.210	9.978	1,233,020
2022-10-12	9.620	10.000	9.440	9.980	9.753	1,687,815
2022-10-11	9.570	9.650	9.400	9.570	9.353	1,293,230
2022-10-10	9.900	9.990	9.580	9.630	9.411	1,234,269
2022-09-30	9.780	9.940	9.750	9.870	9.646	1,328,790
2022-09-29	10.050	10.060	9.710	9.850	9.626	1,591,079
2022-09-28	9.990	10.060	9.810	9.810	9.587	2,031,170
2022-09-27	9.750	9.990	9.740	9.990	9.763	2,008,540
2022-09-26	10.000	10.100	9.650	9.690	9.470	2,383,321
2022-09-23	10.370	10.450	10.000	10.110	9.880	1,718,020
2022-09-22	10.440	10.600	10.330	10.370	10.134	1,075,190
2022-09-21	10.380	10.550	10.190	10.480	10.242	1,477,610
2022-09-20	10.340	10.480	10.220	10.340	10.105	1,409,420
2022-09-19	10.420	10.540	10.150	10.200	9.968	2,136,380
2022-09-16	10.790	10.840	10.420	10.440	10.203	1,537,370
2022-09-15	11.090	11.150	10.670	10.830	10.584	2,089,190
2022-09-14	10.880	11.130	10.790	11.110	10.858	1,887,150
2022-09-13	10.830	11.150	10.830	11.010	10.760	2,502,840
2022-09-09	11.140	11.280	10.810	10.830	10.584	3,393,080
2022-09-08	11.410	11.700	11.170	11.180	10.926	3,209,450
2022-09-07	11.440	11.730	11.340	11.410	11.151	2,415,030
2022-09-06	11.610	11.740	11.350	11.470	11.209	2,953,460
2022-09-05	11.850	12.270	11.540	11.570	11.307	3,402,035
2022-09-02	11.300	11.850	11.270	11.760	11.493	5,577,060
2022-09-01	11.130	11.480	11.130	11.270	11.014	3,352,980
2022-08-31	11.820	12.290	11.100	11.350	11.092	6,533,527
2022-08-30	12.000	12.420	11.710	11.990	11.718	5,281,193
2022-08-29	11.860	12.460	11.430	11.980	11.708	6,891,544
2022-08-26	12.000	12.360	11.350	11.860	11.591	8,175,652
2022-08-25	12.710	12.820	11.700	12.300	12.021	11,113,320
2022-08-24	12.440	13.200	12.210	12.900	12.607	14,649,571
2022-08-23	12.490	12.670	12.140	12.670	12.382	8,120,206
2022-08-22	12.800	13.260	12.430	12.560	12.275	14,683,648
2022-08-19	11.880	13.120	11.840	13.120	12.822	9,208,893
2022-08-18	11.700	12.040	11.570	11.930	11.659	3,432,810
2022-08-17	11.700	11.880	11.610	11.750	11.483	2,516,890
2022-08-16	11.660	11.850	11.580	11.760	11.493	2,427,860
2022-08-15	11.790	11.790	11.500	11.700	11.434	3,374,290
2022-08-12	11.880	12.220	11.730	11.810	11.542	4,767,265
2022-08-11	11.560	12.660	11.550	12.080	11.806	7,986,936
2022-08-10	11.470	11.620	11.270	11.520	11.258	3,028,691
2022-08-09	11.460	11.650	11.250	11.520	11.258	3,999,965
2022-08-08	11.390	11.470	11.120	11.440	11.180	4,168,560
2022-08-05	12.170	12.170	11.220	11.390	11.131	10,628,038

← NewerPage 17 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.