Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.250	19.780	19.080	19.580	19.580	4,672,218
2026-01-20	19.800	20.120	19.170	19.390	19.390	6,240,323
2026-01-19	19.460	19.940	19.310	19.800	19.800	6,188,460
2026-01-16	19.560	19.680	19.150	19.470	19.470	6,795,610
2026-01-15	18.680	19.800	18.650	19.500	19.500	9,740,760
2026-01-14	19.010	19.400	18.630	18.940	18.940	7,373,558
2026-01-13	19.190	19.310	18.440	18.940	18.940	9,519,182
2026-01-12	18.720	19.330	18.650	19.140	19.140	7,740,890
2026-01-09	18.430	18.780	18.210	18.650	18.650	6,554,540
2026-01-08	18.400	18.700	18.200	18.430	18.430	5,578,322
2026-01-07	18.320	18.850	18.020	18.420	18.420	6,642,100
2026-01-06	18.700	19.320	18.250	18.330	18.330	9,447,414
2026-01-05	17.990	18.800	17.930	18.800	18.800	9,216,552
2025-12-31	18.490	18.780	17.530	17.790	17.790	11,012,007
2025-12-30	17.730	18.740	17.600	18.230	18.230	7,801,190
2025-12-29	17.980	18.170	17.490	17.730	17.730	7,764,602
2025-12-26	18.300	18.320	17.900	18.070	18.070	3,854,060
2025-12-25	18.430	18.600	18.130	18.390	18.390	4,368,780
2025-12-24	18.290	18.620	18.290	18.360	18.360	2,922,150
2025-12-23	18.240	18.560	18.120	18.290	18.290	4,200,750
2025-12-22	18.820	18.820	18.350	18.420	18.420	4,679,302
2025-12-19	18.590	18.940	18.510	18.800	18.800	4,752,950
2025-12-18	18.190	19.240	18.090	18.590	18.590	6,926,282
2025-12-17	17.960	18.380	17.680	18.370	18.370	5,052,770
2025-12-16	18.730	18.810	17.900	18.000	18.000	5,377,600
2025-12-15	19.150	19.150	18.390	18.730	18.730	4,893,900
2025-12-12	19.660	19.800	19.220	19.270	19.270	5,349,830
2025-12-11	20.610	20.770	19.650	19.660	19.660	6,704,100
2025-12-10	21.140	21.220	20.480	20.610	20.610	6,248,800
2025-12-09	21.020	21.460	20.840	21.250	21.250	6,978,812
2025-12-08	21.000	21.660	20.470	21.000	21.000	8,053,520
2025-12-05	20.630	21.040	20.050	20.910	20.910	6,814,050
2025-12-04	20.790	21.030	20.380	20.470	20.470	6,237,079
2025-12-03	21.230	21.400	20.700	20.920	20.920	8,525,820
2025-12-02	20.940	21.600	20.930	21.240	21.240	12,392,495
2025-12-01	19.760	21.610	19.600	20.820	20.820	12,150,491
2025-11-28	19.200	19.780	19.150	19.760	19.760	6,078,470
2025-11-27	19.380	20.210	19.170	19.200	19.200	5,145,000
2025-11-26	19.390	19.500	19.170	19.200	19.200	3,949,780
2025-11-25	19.200	19.600	19.200	19.400	19.400	4,884,290
2025-11-24	19.120	19.590	18.520	19.110	19.110	7,806,370
2025-11-21	20.300	20.580	18.820	19.070	19.070	11,705,780
2025-11-20	21.060	21.350	20.200	20.690	20.690	5,629,430
2025-11-19	20.950	21.670	20.650	20.830	20.830	8,520,140
2025-11-18	20.700	21.300	20.510	21.020	21.020	7,195,960
2025-11-17	19.850	20.980	19.840	20.850	20.850	9,032,352
2025-11-14	20.150	20.290	19.720	19.810	19.810	4,457,810
2025-11-13	20.320	20.800	20.120	20.200	20.200	6,174,560
2025-11-12	20.170	20.540	19.900	20.300	20.300	4,776,870
2025-11-11	20.110	21.030	19.810	20.330	20.330	8,681,720
2025-11-10	20.670	20.720	19.800	19.960	19.960	7,728,760
2025-11-07	21.150	21.200	20.460	20.540	20.540	7,589,040
2025-11-06	20.100	21.750	19.940	21.150	21.150	12,874,016
2025-11-05	19.660	20.230	19.580	20.140	20.140	4,238,700
2025-11-04	20.160	20.180	19.730	19.990	19.990	4,284,800
2025-11-03	19.920	20.150	19.550	20.130	20.130	5,192,570
2025-10-31	19.720	19.870	19.460	19.710	19.710	4,478,293
2025-10-30	20.180	20.180	19.390	19.720	19.720	6,213,292
2025-10-29	20.240	20.400	19.760	19.880	19.880	6,577,334
2025-10-28	19.970	20.580	19.900	20.240	20.240	7,507,171

← NewerPage 4 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.