Shanghai QiFan Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 25.800 | 27.200 | 25.510 | 26.390 | 25.517 | 12,406,671 |
| 2021-11-05 | 26.010 | 26.880 | 25.390 | 25.460 | 24.618 | 18,197,884 |
| 2021-11-04 | 23.300 | 25.040 | 22.810 | 25.040 | 24.212 | 8,582,674 |
| 2021-11-03 | 22.320 | 23.160 | 22.100 | 22.760 | 22.007 | 4,438,755 |
| 2021-11-02 | 22.490 | 22.760 | 22.010 | 22.420 | 21.678 | 3,226,470 |
| 2021-11-01 | 21.800 | 22.920 | 21.800 | 22.530 | 21.785 | 4,730,703 |
| 2021-10-29 | 20.900 | 21.750 | 20.900 | 21.540 | 20.827 | 2,820,368 |
| 2021-10-28 | 21.600 | 21.700 | 20.760 | 20.890 | 20.199 | 3,846,130 |
| 2021-10-27 | 21.270 | 21.960 | 21.270 | 21.730 | 21.011 | 3,521,993 |
| 2021-10-26 | 21.050 | 21.600 | 20.970 | 21.270 | 20.566 | 1,767,700 |
| 2021-10-25 | 20.520 | 21.170 | 20.520 | 21.110 | 20.412 | 959,350 |
| 2021-10-22 | 21.330 | 21.350 | 20.780 | 20.830 | 20.141 | 1,304,950 |
| 2021-10-21 | 21.500 | 21.500 | 21.130 | 21.330 | 20.624 | 1,409,273 |
| 2021-10-20 | 20.980 | 21.750 | 20.900 | 21.480 | 20.769 | 2,071,494 |
| 2021-10-19 | 20.770 | 21.210 | 20.710 | 21.080 | 20.383 | 1,256,702 |
| 2021-10-18 | 20.770 | 21.220 | 20.720 | 20.820 | 20.131 | 1,348,158 |
| 2021-10-15 | 20.930 | 21.100 | 20.580 | 20.770 | 20.083 | 1,093,369 |
| 2021-10-14 | 20.660 | 21.190 | 20.400 | 21.000 | 20.305 | 1,474,244 |
← NewerPage 21 of 21 · 1,218 trading days
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.