Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.000	20.320	19.370	20.120	20.120	12,101,619
2025-10-24	19.750	20.100	19.460	20.100	20.100	9,013,760
2025-10-23	19.680	19.750	19.330	19.700	19.700	7,521,411
2025-10-22	19.680	19.890	19.300	19.610	19.610	12,374,650
2025-10-21	18.890	19.990	18.810	19.530	19.530	21,052,301
2025-10-20	17.240	18.660	17.150	18.660	18.660	9,055,458
2025-10-17	17.500	17.630	16.940	16.960	16.960	6,048,860
2025-10-16	17.780	17.990	17.360	17.500	17.500	6,222,990
2025-10-15	17.640	18.050	17.250	17.680	17.680	6,994,720
2025-10-14	18.430	19.430	17.540	17.640	17.640	9,573,853
2025-10-13	17.610	18.440	17.530	18.070	18.070	11,525,536
2025-10-10	19.390	19.850	18.900	19.010	19.010	14,334,633
2025-10-09	18.690	20.470	18.690	19.360	19.360	24,575,969
2025-09-30	17.800	18.800	17.760	18.610	18.610	9,516,606
2025-09-29	17.580	17.930	17.270	17.800	17.800	5,118,171
2025-09-26	17.950	17.970	17.470	17.500	17.500	5,504,800
2025-09-25	18.150	18.470	17.900	17.950	17.950	4,802,800
2025-09-24	17.750	18.150	17.360	18.110	18.110	4,929,590
2025-09-23	18.460	18.510	17.380	17.750	17.750	8,872,120
2025-09-22	18.500	18.700	18.250	18.450	18.450	6,225,247
2025-09-19	18.170	18.430	18.050	18.310	18.310	6,601,586
2025-09-18	18.640	18.860	17.800	18.080	18.080	9,806,215
2025-09-17	18.310	19.200	18.200	18.660	18.660	14,120,366
2025-09-16	17.250	18.650	17.060	18.490	18.490	13,406,149
2025-09-15	17.360	17.780	17.170	17.250	17.250	5,949,300
2025-09-12	17.480	17.670	17.250	17.300	17.300	4,724,840
2025-09-11	17.190	17.570	17.010	17.470	17.470	6,666,791
2025-09-10	17.170	17.460	17.000	17.300	17.300	5,690,318
2025-09-09	17.180	17.650	16.980	17.060	17.060	6,460,115
2025-09-08	17.010	17.290	16.910	17.180	17.180	5,076,361
2025-09-05	16.600	17.110	16.500	17.090	17.090	7,047,422
2025-09-04	16.840	17.140	16.280	16.590	16.590	7,407,332
2025-09-03	17.270	17.530	16.760	16.850	16.850	8,222,755
2025-09-02	17.800	17.800	16.730	17.160	17.160	9,056,830
2025-09-01	17.220	17.720	17.040	17.450	17.450	9,416,980
2025-08-29	17.050	17.160	16.750	17.000	17.000	8,665,738
2025-08-28	17.080	17.190	16.250	17.050	17.050	13,941,442
2025-08-27	17.360	17.790	16.880	16.910	16.910	14,775,187
2025-08-26	16.880	17.950	16.840	17.460	17.460	16,492,427
2025-08-25	16.790	17.780	16.690	17.370	17.370	19,137,305
2025-08-22	16.440	16.950	16.410	16.720	16.720	11,178,172
2025-08-21	16.610	16.900	16.380	16.500	16.500	10,621,208
2025-08-20	16.250	16.810	16.150	16.610	16.610	12,471,230
2025-08-19	16.130	16.430	16.000	16.360	16.360	11,717,458
2025-08-18	15.720	16.350	15.560	16.160	16.160	19,013,665
2025-08-15	16.500	16.590	15.480	15.680	15.680	18,153,700
2025-08-14	15.700	15.800	15.460	15.500	15.500	8,333,533
2025-08-13	15.400	15.770	15.350	15.730	15.730	11,610,700
2025-08-12	15.430	15.580	15.330	15.440	15.440	6,300,460
2025-08-11	15.140	15.530	15.130	15.410	15.410	8,471,103
2025-08-08	15.180	15.250	14.930	15.100	15.100	8,202,625
2025-08-07	15.000	15.770	15.000	15.230	15.230	13,343,960
2025-08-06	14.960	15.060	14.850	14.980	14.980	6,112,800
2025-08-05	14.730	14.970	14.730	14.960	14.960	8,223,681
2025-08-04	14.400	14.760	14.200	14.710	14.710	6,131,200
2025-08-01	14.360	14.570	14.360	14.520	14.520	4,560,300
2025-07-31	14.550	14.770	14.380	14.440	14.440	6,405,200
2025-07-30	14.580	14.850	14.460	14.570	14.570	5,928,220
2025-07-29	14.700	14.790	14.490	14.630	14.630	6,096,300
2025-07-28	14.660	14.800	14.570	14.730	14.730	6,431,420

← NewerPage 5 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.