Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.440	12.470	12.190	12.270	11.991	805,780
2022-02-09	12.170	12.390	12.090	12.390	12.108	855,126
2022-02-08	12.030	12.240	11.980	12.170	11.893	871,134
2022-02-07	12.220	12.420	11.910	12.030	11.757	1,031,940
2022-01-28	11.940	12.290	11.830	12.150	11.874	647,658
2022-01-27	12.170	12.440	11.930	11.930	11.659	1,234,090
2022-01-26	12.190	12.370	12.120	12.170	11.893	1,034,327
2022-01-25	12.620	12.790	12.060	12.090	11.815	1,163,718
2022-01-24	12.710	12.800	12.480	12.620	12.333	725,230
2022-01-21	12.740	12.990	12.500	12.710	12.421	944,690
2022-01-20	13.220	13.220	12.630	12.670	12.382	1,679,980
2022-01-19	12.880	13.180	12.860	13.120	12.822	1,179,620
2022-01-18	13.290	13.340	12.850	12.880	12.587	1,655,887
2022-01-17	12.980	13.340	12.910	13.220	12.920	2,014,205
2022-01-14	13.090	13.450	12.860	12.900	12.607	1,993,688
2022-01-13	13.040	13.210	12.980	13.090	12.793	1,149,268
2022-01-12	13.010	13.250	13.000	13.070	12.773	1,094,367
2022-01-11	13.210	13.310	12.970	13.030	12.734	1,532,785
2022-01-10	12.550	13.200	12.520	13.190	12.890	2,640,820
2022-01-07	12.860	13.010	12.550	12.570	12.284	1,223,321
2022-01-06	12.900	12.990	12.860	12.910	12.617	904,870
2022-01-05	13.050	13.100	12.820	12.970	12.675	1,371,970
2022-01-04	12.710	13.040	12.580	13.030	12.734	1,867,338
2021-12-31	12.790	13.020	12.700	12.700	12.411	1,135,120
2021-12-30	12.760	12.950	12.740	12.880	12.587	1,658,268
2021-12-29	12.470	13.060	12.280	12.850	12.558	3,553,110
2021-12-28	12.430	12.590	12.000	12.340	12.060	1,413,939
2021-12-27	11.750	12.510	11.750	12.430	12.148	1,571,000
2021-12-24	12.460	12.590	12.100	12.160	11.884	1,573,100
2021-12-23	12.510	12.560	12.430	12.460	12.177	1,810,284
2021-12-22	12.720	12.800	12.610	12.760	12.470	1,493,870
2021-12-21	12.680	12.810	12.600	12.740	12.451	1,456,980
2021-12-20	12.950	12.950	12.680	12.700	12.411	1,623,878
2021-12-17	12.900	13.160	12.730	12.740	12.451	2,273,494
2021-12-16	12.790	13.070	12.670	13.070	12.773	3,686,155
2021-12-15	12.660	12.990	12.570	12.880	12.587	6,441,888
2021-12-14	11.840	13.020	11.200	13.020	12.724	5,115,141
2021-12-13	12.030	12.030	11.820	11.840	11.571	684,130
2021-12-10	11.900	11.970	11.840	11.880	11.610	491,910
2021-12-09	11.850	11.970	11.760	11.920	11.649	659,530
2021-12-08	11.900	11.920	11.750	11.840	11.571	754,350
2021-12-07	12.070	12.180	11.720	11.830	11.561	1,396,705
2021-12-06	12.430	12.430	12.010	12.050	11.776	1,185,830
2021-12-03	12.420	12.540	12.300	12.460	12.177	820,340
2021-12-02	12.710	12.750	12.410	12.410	12.128	682,049
2021-12-01	12.360	12.760	12.260	12.600	12.314	1,297,588
2021-11-30	12.370	12.520	12.220	12.360	12.079	1,500,544
2021-11-29	12.510	12.980	12.170	12.390	12.108	2,066,324
2021-11-26	12.510	12.700	12.300	12.510	12.226	1,210,280
2021-11-25	12.250	12.550	12.250	12.410	12.128	960,250
2021-11-24	12.550	12.550	12.220	12.440	12.157	1,360,570
2021-11-23	12.000	12.600	11.920	12.420	12.138	2,598,775
2021-11-22	12.150	12.250	12.000	12.120	11.845	460,920
2021-11-19	12.080	12.260	12.070	12.150	11.874	601,440
2021-11-18	12.180	12.340	12.050	12.080	11.806	876,164
2021-11-17	11.920	12.360	11.890	12.170	11.893	1,081,229
2021-11-16	12.070	12.110	11.920	11.950	11.678	728,410
2021-11-15	11.840	12.170	11.800	12.110	11.835	1,275,420
2021-11-12	11.660	11.950	11.660	11.830	11.561	798,080
2021-11-11	11.930	12.080	11.660	11.680	11.415	992,778

← NewerPage 20 of 21 · 1,220 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.