Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.420	18.700	15.400	15.400	15.301	72,406,163
2025-01-22	17.110	17.110	16.600	17.110	17.000	29,203,699
2025-01-21	15.550	15.550	14.560	15.550	15.450	17,231,219
2025-01-20	14.140	14.140	14.140	14.140	14.049	5,158,756
2025-01-17	12.790	12.850	10.510	12.850	12.767	19,130,097
2025-01-16	10.990	11.680	10.940	11.680	11.605	18,973,286
2025-01-15	10.670	10.820	10.420	10.620	10.551	10,888,298
2025-01-14	9.950	10.580	9.950	10.580	10.512	13,389,925
2025-01-13	10.070	10.070	9.550	9.930	9.866	11,928,461
2025-01-10	11.010	11.100	10.200	10.220	10.154	15,674,271
2025-01-09	10.900	11.450	10.900	11.100	11.028	15,502,163
2025-01-08	11.300	11.370	10.500	10.990	10.919	20,838,531
2025-01-07	10.970	11.570	10.920	11.450	11.376	18,544,466
2025-01-06	12.030	12.260	11.190	11.190	11.118	17,827,956
2025-01-03	13.180	13.500	12.010	12.430	12.350	27,670,737
2025-01-02	13.850	14.020	12.680	12.680	12.598	27,545,959
2024-12-31	14.690	15.300	14.000	14.090	13.999	40,268,487
2024-12-30	13.680	14.820	12.800	14.820	14.724	34,814,210
2024-12-27	13.400	13.930	13.100	13.470	13.383	24,359,850
2024-12-26	12.260	13.380	12.260	13.380	13.294	20,662,235
2024-12-25	12.730	12.740	11.720	12.160	12.082	15,805,755
2024-12-24	13.200	13.590	12.460	12.760	12.678	22,810,576
2024-12-23	14.030	14.610	13.230	13.370	13.284	27,772,000
2024-12-20	14.370	15.500	14.330	14.540	14.446	32,641,952
2024-12-19	15.630	16.160	14.750	14.790	14.695	51,623,145
2024-12-18	14.160	15.300	13.270	15.300	15.201	28,129,141
2024-12-17	15.000	15.740	13.500	13.910	13.820	52,098,885
2024-12-16	13.600	14.980	13.240	14.980	14.883	33,447,888
2024-12-13	13.570	14.580	13.540	13.620	13.532	34,319,341
2024-12-12	14.000	14.320	13.540	13.730	13.641	45,996,111
2024-12-11	12.370	13.570	12.300	13.570	13.482	18,600,000
2024-12-10	12.590	12.670	12.300	12.340	12.260	9,691,760
2024-12-09	12.100	12.500	12.100	12.340	12.260	9,567,709
2024-12-06	11.950	13.160	11.950	12.330	12.250	15,680,963
2024-12-05	11.640	11.970	11.600	11.970	11.893	7,494,099
2024-12-04	11.980	11.990	11.600	11.640	11.565	7,516,804
2024-12-03	12.110	12.130	11.810	11.990	11.913	9,685,750
2024-12-02	12.000	12.150	11.910	12.130	12.052	9,871,631
2024-11-29	12.100	12.290	11.730	11.940	11.863	11,617,648
2024-11-28	12.400	12.490	12.000	12.040	11.962	10,396,402
2024-11-27	12.380	12.450	11.560	12.430	12.350	16,354,585
2024-11-26	12.550	13.080	12.410	12.480	12.399	13,380,485
2024-11-25	12.630	12.690	12.160	12.650	12.568	13,107,740
2024-11-22	12.900	13.550	12.690	12.740	12.658	16,116,805
2024-11-21	13.200	13.270	12.730	13.010	12.926	12,060,283
2024-11-20	13.060	13.380	12.960	13.340	13.254	17,389,516
2024-11-19	12.390	13.250	12.260	13.060	12.976	16,320,051
2024-11-18	13.400	13.900	12.300	12.470	12.390	21,629,349
2024-11-15	12.660	13.880	12.500	13.280	13.194	26,341,635
2024-11-14	13.130	13.270	12.660	12.720	12.638	9,976,277
2024-11-13	12.810	13.300	12.510	13.280	13.194	16,002,076
2024-11-12	13.000	13.700	12.840	13.100	13.015	19,206,865
2024-11-11	12.690	13.090	12.570	13.090	13.006	12,920,823
2024-11-08	12.450	12.900	12.350	12.750	12.668	13,340,349
2024-11-07	12.300	12.400	12.140	12.370	12.290	6,557,842
2024-11-06	12.410	12.630	12.170	12.360	12.280	9,156,048
2024-11-05	12.160	12.660	12.010	12.560	12.479	11,355,264
2024-11-04	11.490	12.020	11.410	12.000	11.923	7,041,332
2024-11-01	12.500	12.500	11.410	11.490	11.416	12,547,819
2024-10-31	12.590	12.810	12.480	12.500	12.419	10,747,478

← NewerPage 8 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.