Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.210	13.530	12.000	13.530	13.443	25,741,701
2025-04-25	12.430	12.540	12.240	12.300	12.221	9,021,216
2025-04-24	12.760	12.970	12.400	12.520	12.439	10,297,750
2025-04-23	12.880	13.170	12.740	12.890	12.807	13,186,710
2025-04-22	12.760	12.770	12.540	12.550	12.469	8,498,500
2025-04-21	12.500	12.780	12.300	12.750	12.668	11,398,906
2025-04-18	12.500	12.590	12.210	12.390	12.310	11,190,103
2025-04-17	12.320	12.930	12.320	12.500	12.419	14,016,223
2025-04-16	12.650	12.990	12.260	12.620	12.539	17,850,092
2025-04-15	13.190	13.190	12.430	12.770	12.688	22,875,236
2025-04-14	12.940	13.320	12.700	13.320	13.234	8,479,490
2025-04-11	11.720	12.220	11.630	12.110	12.032	14,672,089
2025-04-10	11.880	12.450	11.810	11.810	11.734	16,848,919
2025-04-09	10.720	11.630	9.880	11.460	11.386	20,113,512
2025-04-08	10.970	11.490	10.700	10.980	10.909	16,579,696
2025-04-07	11.900	12.200	11.890	11.890	11.813	3,591,000
2025-04-03	13.340	13.630	13.010	13.210	13.125	14,632,830
2025-04-02	14.030	14.100	13.510	13.750	13.661	16,816,670
2025-04-01	14.170	14.590	13.920	13.950	13.860	13,587,706
2025-03-31	14.900	14.900	13.800	13.940	13.850	22,871,799
2025-03-28	14.900	15.920	14.460	15.290	15.191	30,889,937
2025-03-27	16.020	16.340	15.070	15.370	15.271	34,610,175
2025-03-26	16.490	16.800	15.720	15.870	15.768	43,241,246
2025-03-25	15.750	17.140	15.600	17.140	17.029	58,888,758
2025-03-24	14.580	15.580	14.530	15.580	15.479	13,461,238
2025-03-21	14.630	14.790	14.150	14.160	14.069	13,654,625
2025-03-20	15.090	15.470	14.850	14.880	14.784	19,540,637
2025-03-19	14.950	15.140	14.780	14.850	14.754	9,080,300
2025-03-18	14.950	15.250	14.820	15.100	15.003	11,332,364
2025-03-17	14.720	15.140	14.690	14.950	14.854	11,549,504
2025-03-14	14.450	14.730	14.410	14.730	14.635	8,176,804
2025-03-13	15.000	15.000	14.410	14.610	14.516	10,526,704
2025-03-12	15.080	15.290	14.940	15.000	14.903	14,579,446
2025-03-11	14.520	15.280	14.440	15.080	14.983	18,698,756
2025-03-10	14.580	14.750	14.460	14.710	14.615	8,785,940
2025-03-07	14.970	15.000	14.540	14.700	14.605	15,087,835
2025-03-06	14.660	15.490	14.630	15.110	15.013	21,965,647
2025-03-05	14.460	14.750	14.400	14.680	14.585	14,750,731
2025-03-04	14.360	14.870	14.280	14.610	14.516	16,733,353
2025-03-03	14.070	14.330	13.810	14.080	13.989	10,488,450
2025-02-28	14.760	14.890	14.020	14.070	13.979	13,848,362
2025-02-27	15.450	15.500	14.530	14.910	14.814	19,340,308
2025-02-26	15.250	15.450	15.120	15.330	15.231	17,105,355
2025-02-25	15.350	15.580	15.080	15.310	15.211	15,964,163
2025-02-24	15.680	15.840	15.290	15.500	15.400	23,456,190
2025-02-21	16.030	16.400	15.550	15.810	15.708	44,534,094
2025-02-20	15.360	16.150	15.330	16.150	16.046	27,571,485
2025-02-19	14.370	14.750	14.130	14.680	14.585	19,290,256
2025-02-18	15.000	15.210	14.200	14.270	14.178	24,790,116
2025-02-17	15.710	15.770	14.890	14.980	14.883	38,992,207
2025-02-14	17.220	18.920	16.480	16.480	16.374	44,415,112
2025-02-13	17.000	18.460	16.200	17.500	17.387	52,893,961
2025-02-12	16.460	17.260	16.460	17.120	17.010	28,862,729
2025-02-11	17.330	17.780	16.500	17.110	17.000	45,849,259
2025-02-10	18.400	19.200	17.500	17.930	17.814	72,342,694
2025-02-07	16.000	18.400	15.600	18.400	18.281	43,001,835
2025-02-06	16.380	18.370	16.380	16.730	16.622	65,579,069
2025-02-05	17.090	18.270	16.290	16.700	16.592	45,111,544
2025-01-27	16.000	18.190	15.870	16.610	16.503	50,787,716
2025-01-24	14.310	16.940	13.860	16.940	16.831	65,415,768

← NewerPage 7 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.