Hubei Yingtong Telecommunication Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.400	12.930	12.350	12.750	12.668	9,539,488
2024-10-29	13.000	13.010	12.460	12.460	12.380	10,660,584
2024-10-28	12.750	13.100	12.260	12.950	12.866	14,927,145
2024-10-25	12.990	13.110	12.770	12.850	12.767	9,248,125
2024-10-24	12.720	13.060	12.520	12.880	12.797	9,238,054
2024-10-23	13.080	13.230	12.670	12.680	12.598	11,706,042
2024-10-22	13.110	13.440	12.800	13.280	13.194	14,218,795
2024-10-21	12.800	13.200	12.710	13.120	13.035	14,554,028
2024-10-18	12.400	13.020	12.380	12.850	12.767	15,955,327
2024-10-17	12.360	12.970	12.360	12.480	12.399	12,094,357
2024-10-16	11.930	12.800	11.880	12.450	12.370	10,739,870
2024-10-15	12.710	12.960	12.240	12.280	12.201	11,459,270
2024-10-14	12.400	12.880	12.220	12.880	12.797	11,007,361
2024-10-11	13.320	13.500	12.240	12.540	12.459	12,565,761
2024-10-10	12.650	13.950	12.080	13.410	13.323	19,991,986
2024-10-09	13.830	13.830	13.140	13.140	13.055	17,352,960
2024-10-08	14.660	14.670	13.140	14.600	14.506	29,977,926
2024-09-30	12.550	13.500	12.050	13.400	13.314	27,779,660
2024-09-27	11.960	12.620	11.860	12.340	12.260	24,214,744
2024-09-26	11.630	11.990	11.500	11.980	11.903	21,960,177
2024-09-25	11.210	12.430	11.200	12.030	11.952	32,834,846
2024-09-24	10.990	11.300	10.690	11.300	11.227	16,795,270
2024-09-23	11.220	11.300	10.770	11.150	11.078	11,930,680
2024-09-20	11.070	11.670	11.050	11.240	11.167	18,923,652
2024-09-19	10.800	11.400	10.600	11.190	11.118	17,345,413
2024-09-18	10.580	11.350	10.500	10.910	10.840	15,168,182
2024-09-13	11.020	11.060	10.520	10.580	10.512	15,162,772
2024-09-12	11.120	11.360	10.830	11.260	11.187	20,775,231
2024-09-11	11.500	11.950	10.910	11.120	11.048	28,070,309
2024-09-10	10.390	11.370	10.390	11.370	11.297	15,202,658
2024-09-09	10.310	10.480	10.110	10.340	10.273	11,256,490
2024-09-06	10.550	10.600	10.150	10.180	10.114	14,306,920
2024-09-05	10.500	10.720	10.380	10.720	10.651	14,465,673
2024-09-04	10.970	10.970	10.370	10.640	10.571	17,917,308
2024-09-03	11.210	11.650	11.020	11.210	11.138	21,489,295
2024-09-02	12.030	12.030	11.250	11.340	11.267	28,450,899
2024-08-30	10.860	12.100	10.860	12.100	12.022	37,023,757
2024-08-29	10.750	11.690	10.680	11.000	10.929	37,678,840
2024-08-28	9.770	10.750	9.610	10.750	10.681	20,299,475
2024-08-27	10.210	10.300	9.740	9.770	9.707	14,517,100
2024-08-26	10.070	10.570	9.850	10.520	10.452	19,491,220
2024-08-23	9.850	10.440	9.500	10.070	10.005	15,855,955
2024-08-22	10.420	10.420	10.050	10.090	10.025	16,834,975
2024-08-21	10.000	10.900	9.860	10.700	10.631	28,705,352
2024-08-20	9.930	10.260	9.820	10.200	10.134	23,211,949
2024-08-19	10.190	10.330	9.740	9.980	9.916	25,301,295
2024-08-16	10.700	11.090	10.060	10.290	10.224	36,721,368
2024-08-15	10.910	11.040	10.500	11.040	10.969	33,483,350
2024-08-14	9.290	10.040	9.180	10.040	9.975	15,651,243
2024-08-13	8.890	9.170	8.850	9.130	9.071	8,974,480
2024-08-12	9.030	9.250	8.800	8.840	8.783	10,630,327
2024-08-09	8.920	9.720	8.920	9.320	9.260	15,178,600
2024-08-08	9.000	9.030	8.710	8.840	8.783	6,522,880
2024-08-07	8.860	9.150	8.840	9.030	8.972	6,904,417
2024-08-06	8.870	9.060	8.760	8.890	8.833	6,066,900
2024-08-05	9.110	9.160	8.690	8.740	8.684	11,693,127
2024-08-02	9.660	9.750	9.310	9.390	9.329	11,961,927
2024-08-01	9.740	9.990	9.650	9.850	9.786	12,765,420
2024-07-31	9.450	9.830	9.430	9.740	9.677	12,857,318
2024-07-30	9.700	9.950	9.430	9.570	9.508	13,581,408

← NewerPage 9 of 21 · 1,212 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.