Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.090 | 7.490 | 7.080 | 7.120 | 7.120 | 48,557,609 |
| 2026-10-21 | 6.880 | 7.270 | 6.880 | 7.110 | 7.110 | 38,234,947 |
| 2026-10-20 | 6.960 | 7.030 | 6.780 | 6.860 | 6.860 | 31,711,895 |
| 2026-10-19 | 7.100 | 7.140 | 6.860 | 7.010 | 7.010 | 29,360,132 |
| 2026-10-16 | 7.300 | 7.480 | 7.070 | 7.230 | 7.230 | 36,399,889 |
| 2026-10-15 | 7.390 | 7.590 | 7.110 | 7.180 | 7.180 | 34,620,645 |
| 2026-10-14 | 7.960 | 7.980 | 7.580 | 7.600 | 7.600 | 47,462,391 |
| 2026-10-13 | 7.350 | 8.320 | 7.100 | 7.970 | 7.970 | 75,668,609 |
| 2026-10-12 | 7.440 | 8.000 | 7.320 | 7.570 | 7.570 | 37,468,527 |
| 2026-10-09 | 7.830 | 7.850 | 7.160 | 7.480 | 7.480 | 46,827,047 |
| 2026-10-08 | 7.640 | 7.980 | 7.610 | 7.960 | 7.960 | 39,961,848 |
| 2026-09-30 | 7.780 | 7.850 | 7.650 | 7.680 | 7.680 | 25,573,768 |
| 2026-09-29 | 7.690 | 7.950 | 7.590 | 7.770 | 7.770 | 33,408,820 |
| 2026-09-28 | 7.900 | 8.140 | 7.780 | 7.830 | 7.830 | 50,296,898 |
| 2026-09-24 | 7.920 | 8.280 | 7.440 | 8.190 | 8.190 | 87,000,938 |
| 2026-09-23 | 8.140 | 8.220 | 7.880 | 7.980 | 7.980 | 60,071,227 |
| 2026-09-22 | 8.410 | 8.530 | 8.220 | 8.310 | 8.310 | 90,984,711 |
| 2026-09-21 | 8.600 | 9.030 | 8.410 | 8.720 | 8.720 | 135,261,625 |
| 2026-09-18 | 7.900 | 8.670 | 7.810 | 8.670 | 8.670 | 76,799,852 |
| 2026-09-17 | 8.230 | 8.230 | 7.670 | 7.880 | 7.880 | 77,750,602 |
| 2026-09-16 | 7.700 | 8.380 | 7.600 | 8.380 | 8.380 | 47,093,801 |
| 2026-09-15 | 7.850 | 7.950 | 7.600 | 7.620 | 7.620 | 47,450,676 |
| 2026-09-14 | 8.160 | 8.270 | 7.800 | 7.930 | 7.930 | 47,612,605 |
| 2026-09-11 | 8.070 | 8.250 | 7.870 | 8.160 | 8.160 | 67,410,867 |
| 2026-09-10 | 8.080 | 8.300 | 7.960 | 8.070 | 8.070 | 71,628,680 |
| 2026-09-09 | 7.950 | 8.800 | 7.890 | 8.280 | 8.280 | 115,597,281 |
| 2026-09-08 | 8.050 | 8.080 | 7.850 | 8.080 | 8.080 | 74,956,289 |
| 2026-09-07 | 7.950 | 8.140 | 7.890 | 8.000 | 8.000 | 74,154,852 |
| 2026-09-04 | 8.350 | 8.700 | 7.820 | 8.030 | 8.030 | 140,718,422 |
| 2026-09-03 | 7.830 | 8.390 | 7.700 | 8.390 | 8.390 | 59,881,594 |
| 2026-09-02 | 6.890 | 7.630 | 6.860 | 7.630 | 7.630 | 56,783,430 |
| 2026-09-01 | 6.850 | 6.960 | 6.830 | 6.940 | 6.940 | 14,680,488 |
| 2026-08-31 | 6.800 | 6.850 | 6.720 | 6.840 | 6.840 | 11,246,761 |
| 2026-08-28 | 6.760 | 6.860 | 6.740 | 6.830 | 6.830 | 12,315,900 |
| 2026-08-27 | 6.760 | 6.830 | 6.620 | 6.810 | 6.810 | 12,943,549 |
| 2026-08-26 | 6.770 | 6.880 | 6.710 | 6.830 | 6.830 | 15,211,152 |
| 2026-08-25 | 6.540 | 6.770 | 6.520 | 6.760 | 6.760 | 13,794,429 |
| 2026-08-24 | 6.690 | 6.750 | 6.520 | 6.620 | 6.620 | 12,205,777 |
| 2026-08-21 | 6.660 | 6.730 | 6.570 | 6.720 | 6.720 | 11,954,438 |
| 2026-08-20 | 6.780 | 6.810 | 6.670 | 6.700 | 6.700 | 12,824,400 |
| 2026-08-19 | 7.050 | 7.050 | 6.650 | 6.670 | 6.670 | 24,656,203 |
| 2026-08-18 | 7.260 | 7.360 | 6.980 | 7.030 | 7.030 | 30,974,805 |
| 2026-08-17 | 7.250 | 7.280 | 7.090 | 7.270 | 7.270 | 27,493,115 |
| 2026-08-14 | 7.420 | 7.420 | 7.120 | 7.260 | 7.260 | 31,276,229 |
| 2026-08-13 | 7.650 | 7.650 | 7.420 | 7.440 | 7.440 | 35,584,039 |
| 2026-08-12 | 7.590 | 7.670 | 7.500 | 7.600 | 7.600 | 39,492,363 |
| 2026-08-11 | 7.790 | 7.830 | 7.590 | 7.610 | 7.610 | 73,829,953 |
| 2026-08-10 | 7.200 | 7.900 | 7.190 | 7.900 | 7.900 | 91,292,312 |
| 2026-08-07 | 7.290 | 7.300 | 7.080 | 7.180 | 7.180 | 23,314,812 |
| 2026-08-06 | 7.340 | 7.410 | 7.140 | 7.260 | 7.260 | 35,595,211 |
| 2026-08-05 | 7.350 | 7.400 | 7.250 | 7.390 | 7.390 | 45,625,121 |
| 2026-08-04 | 7.280 | 7.480 | 7.170 | 7.400 | 7.400 | 62,134,938 |
| 2026-08-03 | 7.100 | 7.350 | 6.960 | 7.350 | 7.350 | 62,413,438 |
| 2026-07-31 | 6.950 | 7.040 | 6.910 | 6.970 | 6.970 | 35,727,090 |
| 2026-07-30 | 7.010 | 7.230 | 6.940 | 6.970 | 6.970 | 51,161,910 |
| 2026-07-29 | 7.080 | 7.400 | 6.860 | 7.270 | 7.270 | 76,891,445 |
| 2026-07-28 | 7.320 | 7.390 | 6.850 | 7.070 | 7.070 | 75,005,570 |
| 2026-07-27 | 6.960 | 7.800 | 6.810 | 7.460 | 7.460 | 109,475,750 |
| 2026-07-24 | 6.590 | 7.100 | 6.580 | 7.100 | 7.100 | 85,122,719 |
| 2026-07-23 | 5.870 | 6.450 | 5.850 | 6.450 | 6.450 | 31,165,336 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0700 CNY |
| 2025-07-10 | 0.1100 CNY |
| 2024-07-04 | 0.1600 CNY |
| 2023-07-05 | 0.1100 CNY |
| 2022-06-24 | 0.1400 CNY |
| 2021-07-07 | 0.1200 CNY |
| 2020-07-01 | 0.1320 CNY |
| 2019-07-03 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.