Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.230	22.740	21.370	21.470	21.036	2,989,069
2022-08-02	23.250	23.460	22.050	22.140	21.692	3,404,573
2022-08-01	23.510	23.880	23.030	23.530	23.054	2,561,400
2022-07-29	24.180	24.840	23.800	23.920	23.436	2,838,772
2022-07-28	24.780	24.940	24.050	24.270	23.779	2,918,507
2022-07-27	24.350	24.770	23.920	24.730	24.230	3,116,252
2022-07-26	24.470	24.650	23.750	24.470	23.975	2,722,742
2022-07-25	24.140	25.100	23.890	24.470	23.975	4,309,700
2022-07-22	24.500	24.990	23.940	24.210	23.720	2,870,678
2022-07-21	25.320	25.370	24.460	24.520	24.024	4,251,826
2022-07-20	24.800	25.730	24.000	25.320	24.808	6,323,417
2022-07-19	24.840	25.070	24.310	24.660	24.161	6,213,498
2022-07-18	24.380	25.270	24.030	24.900	24.397	6,271,939
2022-07-15	23.580	25.650	23.400	24.630	24.132	10,679,013
2022-07-14	22.010	24.220	22.010	23.870	23.387	7,937,397
2022-07-13	21.110	22.270	21.060	22.100	21.653	3,887,985
2022-07-12	21.380	22.220	21.000	21.110	20.683	3,176,888
2022-07-11	21.900	21.900	21.000	21.300	20.869	2,814,400
2022-07-08	21.890	22.090	21.620	21.890	21.447	1,754,289
2022-07-07	21.830	22.000	21.200	21.890	21.447	2,000,549
2022-07-06	22.370	22.520	21.680	21.890	21.447	1,794,388
2022-07-05	22.860	22.890	21.930	22.240	21.790	1,874,200
2022-07-04	22.350	22.800	21.770	22.790	22.329	1,885,475
2022-07-01	22.760	22.870	22.100	22.420	21.967	2,264,080
2022-06-30	21.730	23.260	21.500	22.770	22.310	4,575,501
2022-06-29	22.530	22.620	21.580	21.760	21.320	3,597,049
2022-06-28	21.550	22.770	21.390	22.530	22.074	5,055,687
2022-06-27	21.630	21.990	21.370	21.550	21.114	2,926,177
2022-06-24	21.250	21.970	21.140	21.630	21.193	4,509,862
2022-06-23	21.320	21.320	20.620	21.130	20.703	2,457,568
2022-06-22	21.430	21.440	20.930	20.980	20.556	3,440,298
2022-06-21	21.400	21.980	20.910	21.110	20.683	5,727,754
2022-06-20	20.610	21.430	20.610	20.970	20.546	5,378,126
2022-06-17	19.230	20.670	19.030	20.560	20.144	6,922,366
2022-06-16	19.210	19.490	19.210	19.280	18.890	1,484,261
2022-06-15	19.570	19.590	19.230	19.270	18.880	2,212,219
2022-06-14	19.170	19.610	18.630	19.560	19.164	2,985,200
2022-06-13	19.310	19.550	19.140	19.360	18.969	2,106,802
2022-06-10	19.410	19.640	19.110	19.420	19.027	2,574,782
2022-06-09	19.840	19.900	19.180	19.330	18.939	2,833,993
2022-06-08	20.690	20.790	19.700	19.980	19.576	6,040,140
2022-06-07	21.990	21.990	20.720	20.880	20.458	9,771,568
2022-06-06	20.010	20.550	20.010	20.480	20.066	2,711,789
2022-06-02	19.680	20.000	19.380	19.990	19.586	2,797,202
2022-06-01	19.080	19.800	18.950	19.690	19.292	3,078,063
2022-05-31	18.650	19.180	18.580	19.080	18.694	2,326,300
2022-05-30	18.580	18.690	18.380	18.580	18.204	1,013,400
2022-05-27	18.750	18.930	18.380	18.530	18.155	1,214,644
2022-05-26	18.950	19.090	18.400	18.760	18.381	1,831,983
2022-05-25	18.440	19.100	18.370	18.900	18.518	3,180,745
2022-05-24	18.430	19.470	18.350	18.580	18.204	4,474,251
2022-05-23	18.540	18.540	18.270	18.460	18.087	995,683
2022-05-20	18.580	18.690	18.350	18.660	18.043	1,498,094
2022-05-19	18.000	18.550	17.700	18.520	17.907	1,584,402
2022-05-18	18.040	18.460	18.000	18.240	17.637	1,271,600
2022-05-17	18.100	18.130	17.700	18.030	17.433	1,008,800
2022-05-16	18.480	18.480	17.890	18.040	17.443	1,092,162
2022-05-13	18.300	18.390	18.000	18.220	17.617	843,200
2022-05-12	18.090	18.410	18.000	18.170	17.569	1,221,110
2022-05-11	18.080	18.610	18.080	18.150	17.550	1,892,428

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0600 CNY
2025-07-10	0.0400 CNY
2024-06-18	0.1600 CNY
2023-07-10	0.1060 CNY
2022-05-23	0.2450 CNY
2021-01-06	0.1250 CNY

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