Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.530	25.570	24.990	25.460	24.618	3,108,992
2022-02-07	24.680	25.850	24.640	25.530	24.685	4,585,532
2022-01-28	24.390	24.960	22.910	24.400	23.593	3,802,352
2022-01-27	25.080	25.480	24.150	24.180	23.380	3,658,831
2022-01-26	23.760	25.490	23.760	25.140	24.308	5,782,544
2022-01-25	24.280	24.530	23.750	23.760	22.974	1,937,772
2022-01-24	24.130	24.550	23.360	24.520	23.709	2,567,342
2022-01-21	24.200	24.650	24.050	24.140	23.341	2,725,161
2022-01-20	25.740	25.940	24.340	24.360	23.554	5,022,400
2022-01-19	26.500	26.530	25.440	25.800	24.946	4,660,684
2022-01-18	25.350	26.280	25.220	26.270	25.401	7,365,194
2022-01-17	25.900	26.070	25.280	25.390	24.550	5,593,587
2022-01-14	25.260	26.320	25.160	25.780	24.927	4,786,826
2022-01-13	26.270	26.360	25.310	25.450	24.608	5,641,200
2022-01-12	24.580	25.460	24.550	25.400	24.560	4,519,800
2022-01-11	24.990	25.070	24.250	24.380	23.573	2,193,500
2022-01-10	24.540	25.140	24.200	24.840	24.018	2,328,900
2022-01-07	25.890	25.960	24.690	24.760	23.941	4,230,887
2022-01-06	25.240	26.150	25.140	25.880	25.024	4,298,099
2022-01-05	26.000	26.390	25.250	25.350	24.511	5,387,804
2022-01-04	26.090	26.250	25.650	25.990	25.130	3,847,569
2021-12-31	26.050	26.430	25.920	25.990	25.130	4,106,811
2021-12-30	25.430	26.960	25.340	25.950	25.091	7,343,016
2021-12-29	24.750	25.750	24.750	25.430	24.589	5,000,174
2021-12-28	24.430	24.840	24.350	24.750	23.931	2,224,668
2021-12-27	24.450	24.880	24.200	24.400	23.593	2,802,100
2021-12-24	25.060	25.060	24.020	24.060	23.264	3,239,149
2021-12-23	24.750	25.270	24.530	25.050	24.221	2,968,200
2021-12-22	25.090	25.150	24.780	24.790	23.970	2,103,449
2021-12-21	24.360	25.160	24.350	25.070	24.241	3,168,200
2021-12-20	24.810	25.090	24.490	24.500	23.689	4,107,212
2021-12-17	25.660	26.000	25.180	25.320	24.482	4,934,701
2021-12-16	26.060	26.400	25.350	25.470	24.627	5,709,033
2021-12-15	26.080	26.580	25.650	26.050	25.188	5,824,734
2021-12-14	25.570	26.360	25.560	26.150	25.285	5,395,090
2021-12-13	25.400	25.860	25.100	25.780	24.927	4,219,312
2021-12-10	25.290	25.660	24.880	25.460	24.618	3,063,340
2021-12-09	25.660	25.750	25.090	25.280	24.444	3,862,848
2021-12-08	25.230	25.950	25.080	25.650	24.801	4,107,542
2021-12-07	25.660	25.820	24.610	25.150	24.318	4,673,446
2021-12-06	25.880	26.180	25.000	25.530	24.685	5,771,628
2021-12-03	25.500	25.870	25.200	25.700	24.850	5,943,604
2021-12-02	27.450	27.760	25.540	25.800	24.946	11,543,772
2021-12-01	27.600	28.000	27.330	27.780	26.861	4,836,513
2021-11-30	28.270	28.330	27.100	27.600	26.687	7,455,680
2021-11-29	27.170	28.220	26.860	28.050	27.122	9,837,968
2021-11-26	27.210	28.100	27.080	27.580	26.668	9,438,013
2021-11-25	28.300	28.810	27.480	27.770	26.851	10,169,704
2021-11-24	28.520	28.580	27.700	28.250	27.315	10,597,164
2021-11-23	29.850	30.000	28.210	28.760	27.808	12,865,377
2021-11-22	30.020	30.760	29.450	30.150	29.152	16,696,759
2021-11-19	30.660	31.400	28.950	29.800	28.814	24,606,229
2021-11-18	29.700	31.440	29.700	31.440	30.400	30,012,046
2021-11-17	25.780	28.580	25.610	28.580	27.634	13,779,563
2021-11-16	24.950	26.370	24.290	25.980	25.120	9,992,087
2021-11-15	25.260	25.320	24.520	24.720	23.902	5,117,400
2021-11-12	24.620	25.780	24.510	25.380	24.540	6,145,820
2021-11-11	25.010	25.380	24.700	24.780	23.960	4,298,404
2021-11-10	25.700	25.800	24.580	25.240	24.405	6,419,843
2021-11-09	26.130	26.530	25.710	25.830	24.975	6,124,884

← NewerPage 20 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.