Sinostar Cable Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	5.940	5.970	5.650	5.650	5.650	8,684,921
2026-10-26	5.940	6.090	5.840	5.890	5.890	10,551,300
2026-10-23	5.960	6.090	5.600	6.060	6.060	15,218,267
2026-10-22	6.010	6.250	5.980	6.010	6.010	9,621,430
2026-10-21	6.080	6.140	6.000	6.040	6.040	5,835,916
2026-10-20	5.990	6.110	5.980	6.080	6.080	7,898,799
2026-10-19	5.960	6.050	5.870	6.030	6.030	8,890,263
2026-10-16	5.960	6.150	5.940	6.010	6.010	10,946,547
2026-10-15	6.000	6.050	5.820	5.870	5.870	13,557,300
2026-10-14	6.330	6.370	6.160	6.180	6.180	8,067,275
2026-10-13	6.380	6.440	6.150	6.370	6.370	10,444,953
2026-10-12	6.470	6.530	6.370	6.400	6.400	6,651,700
2026-10-09	6.460	6.520	6.130	6.510	6.510	10,047,299
2026-10-08	6.580	6.730	6.400	6.460	6.460	8,804,202
2026-09-30	6.530	6.580	6.430	6.560	6.560	6,938,000
2026-09-29	6.320	6.510	6.280	6.470	6.470	8,055,180
2026-09-28	6.530	6.530	6.230	6.300	6.300	8,328,285
2026-09-24	6.630	6.660	6.510	6.520	6.520	5,931,800
2026-09-23	6.730	6.730	6.600	6.670	6.670	6,757,900
2026-09-22	6.840	6.870	6.690	6.730	6.730	8,693,336
2026-09-21	6.600	6.910	6.600	6.840	6.840	11,600,500
2026-09-18	6.570	6.700	6.570	6.620	6.620	9,892,000
2026-09-17	6.400	6.640	6.370	6.550	6.550	12,185,302
2026-09-16	6.530	6.620	6.280	6.470	6.470	19,402,535
2026-09-15	6.740	6.790	6.590	6.600	6.600	6,986,837
2026-09-14	6.600	6.770	6.560	6.740	6.740	9,686,011
2026-09-11	6.700	6.790	6.500	6.650	6.650	12,500,059
2026-09-10	6.950	6.950	6.770	6.800	6.800	9,566,814
2026-09-09	7.070	7.150	6.960	6.990	6.990	9,676,059
2026-09-08	7.300	7.350	7.070	7.120	7.120	17,143,814
2026-09-07	6.660	7.250	6.580	7.210	7.210	32,273,936
2026-09-04	6.760	6.900	6.640	6.670	6.670	15,355,443
2026-09-03	6.740	6.800	6.560	6.670	6.670	10,322,400
2026-09-02	6.700	6.840	6.660	6.720	6.720	9,419,317
2026-09-01	6.550	6.810	6.520	6.790	6.790	17,011,604
2026-08-31	6.520	6.590	6.480	6.580	6.580	8,960,000
2026-08-28	6.600	6.650	6.540	6.580	6.580	9,479,900
2026-08-27	6.670	6.670	6.520	6.620	6.620	11,384,474
2026-08-26	6.670	6.730	6.620	6.670	6.670	11,513,624
2026-08-25	6.490	6.750	6.470	6.710	6.710	16,946,848
2026-08-24	6.300	6.660	6.280	6.600	6.600	24,094,029
2026-08-21	6.240	6.310	6.170	6.270	6.270	6,269,493
2026-08-20	6.300	6.350	6.230	6.300	6.300	6,943,800
2026-08-19	6.500	6.540	6.220	6.240	6.240	9,115,577
2026-08-18	6.610	6.690	6.440	6.570	6.570	9,830,316
2026-08-17	6.530	6.660	6.420	6.650	6.650	9,591,200
2026-08-14	6.660	6.660	6.470	6.580	6.580	11,283,512
2026-08-13	6.760	6.900	6.650	6.650	6.650	13,225,577
2026-08-12	6.690	6.790	6.690	6.760	6.760	10,797,939
2026-08-11	6.850	6.860	6.680	6.740	6.740	13,044,100
2026-08-10	6.950	6.990	6.760	6.890	6.890	15,436,915
2026-08-07	6.780	6.990	6.500	6.900	6.900	24,756,607
2026-08-06	6.750	6.920	6.620	6.720	6.720	24,466,092
2026-08-05	6.560	7.210	6.550	6.830	6.830	43,130,675
2026-08-04	6.420	6.630	6.400	6.610	6.610	25,342,192
2026-08-03	6.460	6.490	6.380	6.460	6.460	21,530,661
2026-07-31	6.470	6.550	6.350	6.420	6.420	23,788,900
2026-07-30	6.640	6.640	6.360	6.420	6.420	33,221,742
2026-07-29	6.010	6.930	5.980	6.770	6.770	52,637,613
2026-07-28	5.970	6.050	5.910	6.010	6.010	12,401,357

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.0300 CNY
2024-07-17	0.0400 CNY
2022-05-23	0.0300 CNY
2021-06-18	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.