Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.540	18.150	17.310	18.050	17.453	1,350,410
2022-05-09	17.700	17.880	17.520	17.720	17.134	937,094
2022-05-06	17.360	17.770	17.200	17.630	17.047	1,052,715
2022-05-05	17.710	18.090	17.530	17.790	17.201	1,654,576
2022-04-29	17.130	17.890	17.080	17.800	17.211	2,287,121
2022-04-28	17.500	17.500	16.600	16.930	16.370	2,114,966
2022-04-27	16.900	17.800	16.100	17.630	17.047	2,237,649
2022-04-26	17.750	17.750	16.880	16.910	16.351	1,413,698
2022-04-25	18.760	18.760	17.560	17.570	16.989	1,863,997
2022-04-22	18.950	19.290	18.700	18.860	18.236	1,560,683
2022-04-21	20.090	20.090	19.020	19.130	18.497	2,460,088
2022-04-20	19.800	20.200	19.790	19.910	19.251	1,305,819
2022-04-19	19.900	20.360	19.830	19.900	19.242	1,696,247
2022-04-18	19.980	20.030	19.690	19.830	19.174	1,998,186
2022-04-15	19.560	20.400	19.560	20.150	19.483	3,237,961
2022-04-14	19.620	19.780	19.400	19.510	18.865	1,083,900
2022-04-13	19.460	19.850	19.200	19.570	18.923	1,117,343
2022-04-12	19.190	19.550	19.080	19.530	18.884	1,140,692
2022-04-11	20.210	20.210	19.000	19.190	18.555	2,154,826
2022-04-08	20.410	20.530	19.980	20.150	19.483	1,370,069
2022-04-07	20.500	20.730	20.350	20.350	19.677	1,374,542
2022-04-06	20.450	20.680	20.040	20.600	19.918	1,280,191
2022-04-01	20.160	20.490	19.990	20.420	19.744	1,028,901
2022-03-31	20.200	20.400	20.160	20.300	19.628	1,005,900
2022-03-30	20.010	20.330	20.010	20.300	19.628	1,184,331
2022-03-29	20.380	20.480	19.850	19.930	19.271	1,216,324
2022-03-28	20.220	20.400	19.850	20.210	19.541	1,583,335
2022-03-25	20.550	20.980	20.250	20.420	19.744	1,253,373
2022-03-24	20.900	20.900	20.490	20.550	19.870	1,530,900
2022-03-23	20.640	21.250	20.610	21.130	20.431	2,041,503
2022-03-22	20.370	20.810	20.240	20.640	19.957	1,179,002
2022-03-21	20.500	20.760	20.320	20.570	19.889	1,228,483
2022-03-18	20.420	20.540	20.150	20.440	19.764	1,272,199
2022-03-17	20.700	20.790	20.350	20.410	19.735	1,851,100
2022-03-16	20.000	20.460	19.380	20.380	19.706	2,341,315
2022-03-15	20.620	20.750	19.390	19.390	18.748	2,005,009
2022-03-14	21.200	21.200	20.700	20.750	20.064	1,055,160
2022-03-11	20.990	21.300	20.510	21.300	20.595	1,342,393
2022-03-10	21.500	21.660	21.130	21.200	20.499	1,300,338
2022-03-09	21.220	21.460	20.430	21.080	20.383	2,190,700
2022-03-08	21.970	22.250	20.600	21.400	20.692	3,039,200
2022-03-07	22.580	22.580	21.960	22.000	21.272	1,602,032
2022-03-04	22.770	23.030	22.620	22.670	21.920	1,227,700
2022-03-03	23.290	23.300	22.800	22.860	22.104	1,094,209
2022-03-02	23.110	23.200	22.650	23.160	22.394	1,117,049
2022-03-01	23.060	23.520	22.900	23.120	22.355	1,879,800
2022-02-28	23.230	23.230	22.450	22.930	22.171	2,008,601
2022-02-25	23.210	23.420	23.020	23.070	22.307	1,475,300
2022-02-24	23.300	23.950	22.810	23.050	22.287	3,013,421
2022-02-23	23.170	23.520	23.130	23.470	22.694	2,112,026
2022-02-22	23.720	23.790	23.050	23.170	22.403	2,127,312
2022-02-21	23.720	23.910	23.600	23.840	23.051	1,381,396
2022-02-18	23.600	23.770	23.490	23.720	22.935	1,527,630
2022-02-17	23.900	24.080	23.810	23.830	23.042	1,486,201
2022-02-16	24.270	24.350	23.860	24.080	23.283	1,334,971
2022-02-15	23.800	24.440	23.540	24.090	23.293	1,701,901
2022-02-14	23.510	24.100	23.400	23.670	22.887	1,313,481
2022-02-11	24.620	24.720	23.790	23.920	23.129	3,110,584
2022-02-10	25.300	25.530	24.590	24.760	23.941	2,898,361
2022-02-09	25.420	25.430	25.060	25.340	24.502	2,671,456

← NewerPage 19 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.