Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.490	14.680	14.460	14.630	14.630	7,910,403
2025-07-24	14.400	14.600	14.360	14.490	14.490	6,612,043
2025-07-23	14.530	14.580	14.210	14.220	14.220	6,092,850
2025-07-22	14.480	14.580	14.250	14.500	14.500	7,270,501
2025-07-21	14.440	14.540	14.420	14.480	14.480	4,331,685
2025-07-18	14.630	14.680	14.370	14.430	14.430	5,916,666
2025-07-17	14.360	14.610	14.330	14.610	14.610	6,069,802
2025-07-16	14.420	14.510	14.330	14.400	14.400	5,370,460
2025-07-15	14.610	14.670	14.140	14.370	14.370	8,879,360
2025-07-14	14.610	14.750	14.460	14.530	14.530	5,337,230
2025-07-11	14.640	14.720	14.430	14.620	14.620	7,445,700
2025-07-10	14.790	14.900	14.600	14.640	14.640	7,609,430
2025-07-09	15.020	15.140	14.770	14.840	14.840	9,323,820
2025-07-08	15.000	15.130	14.850	15.080	15.080	8,957,850
2025-07-07	14.700	15.280	14.550	14.900	14.900	10,252,333
2025-07-04	15.180	15.220	14.750	14.760	14.760	11,691,593
2025-07-03	14.930	15.320	14.870	15.310	15.310	12,597,170
2025-07-02	15.100	15.160	14.710	14.870	14.870	8,680,136
2025-07-01	15.300	15.350	14.860	15.150	15.150	10,053,530
2025-06-30	15.240	15.520	15.240	15.360	15.360	9,758,830
2025-06-27	15.580	15.580	15.060	15.240	15.240	12,066,640
2025-06-26	15.590	15.640	15.270	15.310	15.310	13,894,436
2025-06-25	15.260	15.600	15.200	15.540	15.540	17,540,660
2025-06-24	15.070	15.350	15.060	15.310	15.310	13,508,120
2025-06-23	14.200	15.060	14.200	15.010	15.010	13,337,996
2025-06-20	14.850	15.190	14.430	14.470	14.470	13,822,998
2025-06-19	15.030	15.390	14.820	14.850	14.850	17,609,253
2025-06-18	14.700	15.690	14.650	15.280	15.280	26,673,317
2025-06-17	14.800	15.550	14.560	14.960	14.960	23,958,365
2025-06-16	14.060	14.970	14.000	14.520	14.520	18,645,306
2025-06-13	14.810	15.300	14.240	14.240	14.240	29,287,759
2025-06-12	15.400	16.390	15.310	15.320	15.320	39,074,290
2025-06-11	15.280	15.410	14.800	14.900	14.900	18,512,503
2025-06-10	15.580	15.900	14.800	15.130	15.130	25,009,303
2025-06-09	15.290	15.550	15.050	15.510	15.510	19,144,628
2025-06-06	15.200	15.360	14.920	15.260	15.260	18,736,478
2025-06-05	14.910	15.750	14.820	15.410	15.410	33,841,602
2025-06-04	15.090	15.260	14.970	15.050	15.050	23,466,284
2025-06-03	14.650	14.980	14.540	14.840	14.840	19,965,264
2025-05-30	15.390	15.390	14.600	14.650	14.650	31,543,724
2025-05-29	14.040	15.490	14.040	15.490	15.390	30,288,602
2025-05-28	14.380	14.650	14.060	14.080	13.989	12,680,870
2025-05-27	14.880	14.880	14.420	14.430	14.337	13,345,400
2025-05-26	14.500	15.300	14.130	14.880	14.784	21,752,868
2025-05-23	14.840	14.980	14.670	14.900	14.804	29,372,733
2025-05-22	14.260	14.850	14.260	14.460	14.367	15,808,722
2025-05-21	14.410	14.650	14.300	14.360	14.267	13,780,673
2025-05-20	14.160	14.560	13.890	14.520	14.426	18,574,930
2025-05-19	14.000	14.180	13.750	14.170	14.079	9,852,091
2025-05-16	14.040	14.200	13.900	14.050	13.959	9,799,846
2025-05-15	14.170	14.230	13.870	14.050	13.959	12,100,150
2025-05-14	14.430	14.590	14.090	14.250	14.158	18,263,967
2025-05-13	15.390	15.450	14.430	14.460	14.367	26,088,714
2025-05-12	14.700	15.180	14.350	14.980	14.883	32,242,416
2025-05-09	14.270	15.500	13.940	14.560	14.466	40,314,763
2025-05-08	14.000	14.480	13.960	14.170	14.079	21,934,763
2025-05-07	14.540	14.640	14.020	14.190	14.098	29,344,945
2025-05-06	13.790	14.630	13.780	14.440	14.347	46,411,022
2025-04-30	14.530	14.530	13.880	14.530	14.436	47,268,116
2025-04-29	13.400	13.900	13.130	13.210	13.125	36,075,720

← NewerPage 6 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.