Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.250	15.460	15.100	15.320	15.320	3,293,903
2026-04-23	15.800	15.830	15.260	15.330	15.330	3,671,140
2026-04-22	15.630	15.850	15.600	15.780	15.780	2,852,170
2026-04-21	15.890	15.890	15.530	15.740	15.740	3,797,500
2026-04-20	15.960	15.980	15.600	15.850	15.850	3,840,390
2026-04-17	15.930	16.050	15.810	15.880	15.880	3,474,800
2026-04-16	15.800	16.000	15.580	15.900	15.900	4,012,200
2026-04-15	15.940	16.120	15.660	15.700	15.700	4,793,030
2026-04-14	16.150	16.300	15.620	15.950	15.950	7,669,250
2026-04-13	15.860	16.200	15.660	16.110	16.110	4,771,200
2026-04-10	15.500	16.290	15.440	15.920	15.920	7,446,971
2026-04-09	15.580	15.580	15.210	15.400	15.400	4,279,950
2026-04-08	15.180	15.590	15.130	15.580	15.580	5,700,300
2026-04-07	14.550	15.130	14.510	14.870	14.870	6,245,871
2026-04-03	15.410	15.580	14.380	14.420	14.420	6,233,160
2026-04-02	15.180	15.860	15.070	15.130	15.130	9,140,300
2026-04-01	15.290	15.500	14.980	15.330	15.330	8,175,705
2026-03-31	15.360	15.450	14.950	14.980	14.980	4,259,500
2026-03-30	15.450	15.550	15.220	15.360	15.360	3,362,850
2026-03-27	15.250	15.760	15.140	15.680	15.680	4,165,400
2026-03-26	15.880	15.950	15.280	15.360	15.360	4,388,100
2026-03-25	15.790	16.120	15.730	15.840	15.840	4,191,453
2026-03-24	15.550	15.670	15.120	15.670	15.670	7,221,838
2026-03-23	16.030	16.450	14.960	15.170	15.170	10,361,510
2026-03-20	17.280	17.300	16.470	16.510	16.510	5,349,790
2026-03-19	17.640	17.640	17.060	17.190	17.190	5,222,300
2026-03-18	17.500	17.970	17.320	17.870	17.870	5,040,610
2026-03-17	18.040	18.180	17.420	17.490	17.490	4,825,853
2026-03-16	18.380	18.620	17.790	18.020	18.020	7,087,600
2026-03-13	19.210	19.210	18.360	18.410	18.410	7,772,269
2026-03-12	19.310	19.880	19.030	19.210	19.210	10,731,380
2026-03-11	19.700	19.840	18.940	19.000	19.000	10,741,750
2026-03-10	19.420	19.840	19.300	19.680	19.680	4,972,280
2026-03-09	19.270	19.670	18.380	19.370	19.370	7,384,580
2026-03-06	19.700	20.100	19.420	19.470	19.470	5,941,344
2026-03-05	19.200	20.380	19.200	19.860	19.860	10,775,450
2026-03-04	19.300	20.050	18.800	19.500	19.500	11,235,480
2026-03-03	19.370	20.170	18.950	19.100	19.100	8,830,930
2026-03-02	19.450	20.030	19.250	19.350	19.350	6,540,560
2026-02-27	20.050	20.190	19.660	19.800	19.800	4,868,940
2026-02-26	20.600	20.650	20.160	20.220	20.220	4,530,650
2026-02-25	20.450	20.680	20.220	20.490	20.490	7,131,000
2026-02-24	19.510	20.540	19.300	20.380	20.380	9,170,780
2026-02-13	19.460	19.700	19.320	19.370	19.370	4,303,513
2026-02-12	19.800	20.000	19.360	19.560	19.560	5,693,030
2026-02-11	20.120	20.180	19.720	19.800	19.800	4,285,200
2026-02-10	20.310	20.390	20.080	20.160	20.160	5,308,797
2026-02-09	19.510	20.690	19.510	20.310	20.310	13,158,860
2026-02-06	19.170	19.480	19.040	19.150	19.150	4,141,390
2026-02-05	19.800	19.890	19.310	19.380	19.380	5,068,385
2026-02-04	19.220	20.190	19.050	19.890	19.890	8,546,392
2026-02-03	19.740	19.740	19.030	19.300	19.300	5,371,162
2026-02-02	19.950	20.350	19.230	19.330	19.330	5,513,730
2026-01-30	20.010	20.310	19.350	19.990	19.990	7,001,683
2026-01-29	20.600	21.180	19.980	20.020	20.020	11,748,320
2026-01-28	19.480	21.490	19.480	20.800	20.800	17,466,260
2026-01-27	18.840	19.790	18.520	19.710	19.710	11,501,460
2026-01-26	18.880	19.240	18.350	18.900	18.900	7,253,500
2026-01-23	19.460	19.500	18.860	18.920	18.920	5,964,960
2026-01-22	19.550	20.000	19.400	19.460	19.460	3,942,618

← NewerPage 3 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.