Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.960	11.580	10.960	11.410	11.151	3,561,230
2022-05-10	10.540	11.090	10.230	11.030	10.779	3,312,870
2022-05-09	10.930	11.180	10.360	10.500	10.261	4,444,410
2022-05-06	10.600	11.460	10.560	11.000	10.750	2,845,898
2022-05-05	11.080	11.230	10.520	10.820	10.574	5,978,505
2022-04-29	10.080	11.060	10.030	11.060	10.809	3,265,171
2022-04-28	9.770	10.300	9.540	10.050	9.822	4,676,568
2022-04-27	10.400	10.400	9.960	9.960	9.734	5,453,840
2022-04-26	11.820	12.300	11.070	11.070	10.818	3,080,300
2022-04-25	13.660	13.660	12.300	12.300	12.021	2,577,520
2022-04-22	13.880	14.010	13.600	13.670	13.359	2,020,340
2022-04-21	14.810	14.810	13.930	14.000	13.682	3,785,613
2022-04-20	15.470	15.470	14.670	14.700	14.366	4,625,720
2022-04-19	15.130	15.440	15.010	15.370	15.021	4,045,790
2022-04-18	14.070	15.470	13.800	15.240	14.894	7,198,605
2022-04-15	14.340	14.550	13.900	14.070	13.750	2,483,600
2022-04-14	14.230	14.340	14.000	14.210	13.887	2,599,830
2022-04-13	13.990	14.440	13.910	14.300	13.975	3,778,029
2022-04-12	13.750	14.250	13.670	14.160	13.838	3,703,920
2022-04-11	13.600	13.900	13.400	13.730	13.418	4,553,915
2022-04-08	13.530	13.900	13.310	13.330	13.027	5,443,361
2022-04-07	13.410	13.540	13.200	13.440	13.135	3,773,050
2022-04-06	12.640	13.650	12.640	13.280	12.978	6,103,224
2022-04-01	12.800	12.840	12.580	12.620	12.333	1,642,720
2022-03-31	12.230	12.990	12.100	12.770	12.480	3,264,556
2022-03-30	11.880	12.170	11.880	12.150	11.874	813,530
2022-03-29	12.240	12.240	11.850	11.880	11.610	957,910
2022-03-28	12.190	12.350	12.020	12.140	11.864	840,650
2022-03-25	12.100	12.390	12.080	12.190	11.913	1,144,220
2022-03-24	12.660	12.660	12.050	12.090	11.815	1,398,929
2022-03-23	12.520	12.620	12.410	12.550	12.265	1,366,685
2022-03-22	12.500	12.640	12.400	12.500	12.216	1,300,160
2022-03-21	12.100	12.590	12.100	12.570	12.284	2,299,736
2022-03-18	11.770	12.180	11.760	12.100	11.825	1,092,524
2022-03-17	11.900	12.200	11.800	11.820	11.551	1,042,554
2022-03-16	11.680	11.920	11.500	11.860	11.591	815,040
2022-03-15	12.070	12.150	11.600	11.610	11.346	1,340,530
2022-03-14	12.340	12.340	12.070	12.070	11.796	903,000
2022-03-11	11.930	12.390	11.770	12.300	12.021	1,468,534
2022-03-10	12.070	12.290	11.870	11.940	11.669	1,366,590
2022-03-09	12.410	12.540	11.450	11.870	11.600	2,851,560
2022-03-08	12.470	12.710	12.160	12.460	12.177	2,569,020
2022-03-07	12.410	12.680	12.300	12.470	12.187	1,374,020
2022-03-04	12.500	12.510	12.370	12.400	12.118	837,790
2022-03-03	12.630	12.780	12.490	12.530	12.245	583,290
2022-03-02	12.590	12.640	12.480	12.630	12.343	634,810
2022-03-01	12.680	12.720	12.480	12.590	12.304	942,180
2022-02-28	12.550	12.620	12.350	12.460	12.177	606,030
2022-02-25	12.470	12.750	12.340	12.560	12.275	826,760
2022-02-24	12.570	12.750	12.240	12.460	12.177	1,484,310
2022-02-23	12.500	12.770	12.500	12.650	12.363	1,174,260
2022-02-22	12.520	12.600	12.400	12.490	12.206	1,013,636
2022-02-21	12.220	12.640	12.220	12.620	12.333	1,468,530
2022-02-18	12.130	12.330	12.050	12.270	11.991	943,610
2022-02-17	12.120	12.310	11.980	12.030	11.757	1,142,260
2022-02-16	11.720	12.060	11.720	11.980	11.708	1,123,038
2022-02-15	11.860	12.040	11.620	11.710	11.444	779,530
2022-02-14	11.760	12.050	11.550	11.890	11.620	769,440
2022-02-11	12.240	12.270	11.800	11.800	11.532	1,174,094
2022-02-10	12.440	12.470	12.190	12.270	11.991	805,780

← NewerPage 19 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.