Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.660	11.720	10.660	11.720	11.454	1,851,360
2022-08-03	10.690	11.110	10.600	10.650	10.408	1,914,670
2022-08-02	11.200	11.200	10.600	10.680	10.437	3,031,190
2022-08-01	11.020	11.240	10.950	11.190	10.936	1,910,050
2022-07-29	11.040	11.240	10.960	11.000	10.750	1,546,580
2022-07-28	11.070	11.240	10.930	11.100	10.848	1,741,040
2022-07-27	10.940	11.050	10.820	10.970	10.721	1,691,756
2022-07-26	10.770	10.910	10.620	10.900	10.652	1,210,908
2022-07-25	10.930	11.000	10.700	10.790	10.545	1,912,090
2022-07-22	11.000	11.070	10.750	10.940	10.691	1,734,820
2022-07-21	10.860	11.120	10.860	10.990	10.740	1,288,050
2022-07-20	10.820	11.150	10.800	10.950	10.701	1,643,530
2022-07-19	10.970	11.150	10.770	10.930	10.682	2,351,230
2022-07-18	10.320	10.970	10.300	10.930	10.682	4,055,410
2022-07-15	10.520	10.570	10.160	10.240	10.007	2,768,420
2022-07-14	10.450	10.620	10.320	10.520	10.281	2,321,700
2022-07-13	10.320	10.470	10.190	10.470	10.232	1,092,840
2022-07-12	10.350	10.500	10.220	10.230	9.998	1,300,368
2022-07-11	10.550	10.550	10.340	10.380	10.144	1,412,370
2022-07-08	10.370	10.590	10.290	10.550	10.310	1,777,908
2022-07-07	10.340	10.450	10.330	10.370	10.134	1,009,880
2022-07-06	10.430	10.550	10.200	10.340	10.105	1,533,560
2022-07-05	10.600	10.690	10.300	10.520	10.281	1,641,520
2022-07-04	10.630	10.700	10.470	10.600	10.359	1,753,040
2022-07-01	10.630	10.700	10.520	10.560	10.320	1,211,558
2022-06-30	10.640	10.850	10.420	10.630	10.388	2,010,930
2022-06-29	10.660	10.930	10.580	10.640	10.398	3,205,693
2022-06-28	10.530	10.700	10.390	10.630	10.388	3,154,078
2022-06-27	10.300	10.540	10.270	10.380	10.144	1,653,560
2022-06-24	10.290	10.480	10.230	10.300	10.066	1,397,760
2022-06-23	10.140	10.290	10.020	10.290	10.056	2,924,770
2022-06-22	10.200	10.260	10.000	10.030	9.802	1,380,988
2022-06-21	10.210	10.350	10.100	10.200	9.968	1,573,770
2022-06-20	10.080	10.200	10.070	10.190	9.958	1,322,365
2022-06-17	10.060	10.180	9.930	10.070	9.841	1,647,980
2022-06-16	9.990	10.260	9.990	10.150	9.919	1,505,550
2022-06-15	10.080	10.190	10.010	10.030	9.802	1,586,640
2022-06-14	10.140	10.140	9.750	10.060	9.831	2,301,480
2022-06-13	10.160	10.260	10.030	10.140	9.910	1,190,850
2022-06-10	10.020	10.240	9.920	10.210	9.978	1,230,920
2022-06-09	10.350	10.350	10.050	10.080	9.851	1,571,720
2022-06-08	10.420	10.510	10.150	10.350	10.115	1,946,930
2022-06-07	10.530	10.560	10.320	10.420	10.183	1,976,190
2022-06-06	10.400	10.600	10.380	10.510	10.271	1,939,370
2022-06-02	10.350	10.590	10.170	10.400	10.164	1,968,538
2022-06-01	10.560	10.600	10.290	10.400	10.164	2,973,510
2022-05-31	10.240	10.500	10.070	10.410	10.173	2,962,070
2022-05-30	10.340	10.360	10.150	10.240	10.007	2,060,505
2022-05-27	10.460	10.460	10.190	10.340	10.105	2,086,025
2022-05-26	10.450	10.530	10.150	10.390	10.154	2,342,320
2022-05-25	10.200	10.480	10.140	10.400	10.164	2,988,640
2022-05-24	11.000	11.060	10.210	10.210	9.978	4,760,020
2022-05-23	10.830	11.550	10.740	11.030	10.779	4,975,320
2022-05-20	10.720	11.430	10.720	10.770	10.525	5,573,600
2022-05-19	10.330	11.050	10.330	10.570	10.330	7,102,359
2022-05-18	12.100	13.290	10.870	11.030	10.779	11,569,434
2022-05-17	11.850	12.110	11.700	12.080	11.806	2,222,539
2022-05-16	12.110	12.230	11.790	11.920	11.649	1,386,155
2022-05-13	12.210	12.260	11.710	12.050	11.776	2,317,800
2022-05-12	11.250	12.140	11.200	12.020	11.747	3,439,790

← NewerPage 18 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.