Yangtze Optical Fibre and Cable Joint Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 30.440 | 30.930 | 29.890 | 30.440 | 29.797 | 4,002,323 |
| 2021-11-05 | 32.580 | 32.580 | 30.610 | 31.010 | 30.355 | 8,780,271 |
| 2021-11-04 | 30.570 | 32.810 | 30.030 | 32.580 | 31.892 | 8,652,912 |
| 2021-11-03 | 30.380 | 31.220 | 29.910 | 30.500 | 29.856 | 6,410,823 |
| 2021-11-02 | 29.150 | 31.500 | 29.020 | 30.260 | 29.621 | 9,441,756 |
| 2021-11-01 | 30.480 | 30.490 | 27.820 | 29.600 | 28.975 | 10,269,949 |
| 2021-10-29 | 34.680 | 35.000 | 30.410 | 30.900 | 30.247 | 16,875,586 |
| 2021-10-28 | 31.030 | 33.790 | 30.180 | 33.790 | 33.076 | 8,659,762 |
| 2021-10-27 | 31.090 | 31.880 | 30.150 | 30.720 | 30.071 | 6,181,884 |
| 2021-10-26 | 31.000 | 32.110 | 30.700 | 30.890 | 30.238 | 9,205,499 |
| 2021-10-25 | 31.750 | 31.880 | 30.890 | 31.000 | 30.345 | 4,680,785 |
| 2021-10-22 | 31.800 | 32.420 | 31.300 | 31.430 | 30.766 | 5,067,422 |
| 2021-10-21 | 32.900 | 32.900 | 31.680 | 32.100 | 31.422 | 5,513,905 |
| 2021-10-20 | 33.130 | 34.670 | 32.730 | 32.950 | 32.254 | 6,993,668 |
| 2021-10-19 | 34.760 | 34.890 | 33.410 | 33.800 | 33.086 | 6,988,331 |
| 2021-10-18 | 34.960 | 35.780 | 34.380 | 34.770 | 34.036 | 8,130,651 |
| 2021-10-15 | 35.260 | 36.650 | 34.470 | 35.380 | 34.633 | 9,033,585 |
| 2021-10-14 | 33.580 | 36.000 | 33.360 | 35.560 | 34.809 | 11,038,010 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-22 | 0.4620 CNY |
| 2022-08-19 | 0.2810 CNY |
| 2021-08-13 | 0.2160 CNY |
| 2020-08-14 | 0.3180 CNY |
| 2019-07-26 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.