Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.990	15.780	14.990	15.370	15.370	6,423,690
2026-07-22	14.810	15.270	14.630	15.050	15.050	7,974,700
2026-07-21	15.560	15.560	14.000	15.000	15.000	12,586,303
2026-07-20	16.630	17.500	15.410	15.560	15.560	10,610,425
2026-07-17	18.280	18.500	16.780	16.780	16.780	9,627,940
2026-07-16	18.900	19.780	18.440	18.640	18.640	5,867,320
2026-07-15	19.000	19.800	18.670	19.260	19.260	4,449,030
2026-07-14	18.860	19.200	18.200	19.050	19.050	6,665,980
2026-07-13	21.130	21.200	19.040	19.040	19.040	7,927,550
2026-07-10	22.080	22.300	21.110	21.150	21.150	5,584,610
2026-07-09	20.830	22.000	20.830	21.760	21.760	9,027,860
2026-07-08	21.780	23.090	20.700	22.000	22.000	12,688,070
2026-07-07	22.000	22.000	21.200	21.620	21.620	4,273,130
2026-07-06	22.220	22.680	21.780	21.960	21.960	5,017,141
2026-07-03	22.830	22.930	22.030	22.180	22.180	5,987,140
2026-07-02	23.580	23.690	22.580	22.830	22.830	9,129,502
2026-07-01	22.220	23.700	22.210	23.570	23.570	8,784,578
2026-06-30	21.750	22.820	21.750	22.280	22.280	7,382,530
2026-06-29	22.220	22.550	20.800	21.750	21.750	10,403,820
2026-06-26	21.680	22.250	20.870	22.150	22.150	10,269,933
2026-06-25	21.260	21.920	21.000	21.640	21.640	7,610,960
2026-06-24	19.910	21.260	19.710	21.250	21.250	10,078,440
2026-06-23	20.150	20.440	19.700	20.070	20.070	8,663,727
2026-06-22	18.680	20.450	18.180	20.100	20.100	18,264,781
2026-06-18	18.100	19.300	17.870	18.700	18.700	11,268,520
2026-06-17	18.190	18.500	17.930	18.200	18.200	5,321,076
2026-06-16	18.130	18.490	17.940	18.420	18.420	4,525,500
2026-06-15	17.810	18.350	17.700	18.230	18.230	5,623,270
2026-06-12	18.300	18.590	17.590	17.790	17.790	5,844,400
2026-06-11	17.870	18.470	17.450	18.100	18.100	5,305,620
2026-06-10	17.780	18.640	17.530	17.890	17.890	4,985,900
2026-06-09	17.770	18.050	17.100	17.950	17.950	4,784,063
2026-06-08	17.470	18.180	17.060	17.620	17.620	6,140,080
2026-06-05	17.940	18.340	17.710	17.890	17.890	6,028,243
2026-06-04	18.520	19.180	17.880	18.010	18.010	7,105,790
2026-06-03	17.900	19.600	17.680	18.700	18.700	9,849,790
2026-06-02	18.250	18.650	17.840	18.060	18.060	4,558,490
2026-06-01	17.690	18.780	17.470	18.250	18.250	6,874,820
2026-05-29	18.490	18.980	17.490	17.750	17.750	6,199,100
2026-05-28	18.240	18.640	17.990	18.490	18.490	4,108,130
2026-05-27	18.940	18.960	18.150	18.240	18.240	4,584,143
2026-05-26	19.040	19.100	18.250	18.980	18.980	6,538,253
2026-05-25	18.880	19.300	18.710	19.180	19.180	6,392,692
2026-05-22	18.580	18.890	18.350	18.790	18.790	5,753,397
2026-05-21	19.060	19.430	18.400	18.460	18.460	10,612,790
2026-05-20	18.790	19.150	18.620	19.050	19.050	6,483,830
2026-05-19	18.530	18.880	18.250	18.790	18.790	4,603,250
2026-05-18	17.970	18.680	17.770	18.590	18.590	6,165,080
2026-05-15	18.380	18.500	17.820	17.970	17.970	5,008,770
2026-05-14	18.540	18.700	18.140	18.300	18.300	7,140,540
2026-05-13	17.490	18.760	17.290	18.550	18.550	10,663,620
2026-05-12	18.100	18.100	17.430	17.500	17.500	6,914,020
2026-05-11	18.150	18.280	17.700	18.100	18.100	9,683,300
2026-05-08	16.810	18.300	16.710	17.900	17.900	13,229,510
2026-05-07	16.500	17.060	16.340	16.980	16.980	4,997,622
2026-05-06	16.500	16.930	16.310	16.450	16.450	5,149,310
2026-04-30	16.270	16.390	16.110	16.340	16.340	4,623,960
2026-04-29	16.060	16.510	15.780	16.240	16.240	5,183,653
2026-04-28	16.240	16.260	15.780	16.050	16.050	7,759,358
2026-04-27	15.400	16.550	15.200	16.370	16.370	11,816,170

← NewerPage 2 of 5 · 242 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.