Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.850 | 5.910 | 5.590 | 5.880 | 5.880 | 18,703,795 |
| 2026-07-20 | 5.920 | 6.100 | 5.780 | 5.860 | 5.860 | 20,475,111 |
| 2026-07-17 | 6.080 | 6.120 | 5.860 | 5.910 | 5.910 | 18,376,518 |
| 2026-07-16 | 5.950 | 6.200 | 5.950 | 6.080 | 6.080 | 15,156,360 |
| 2026-07-15 | 5.980 | 6.170 | 5.960 | 6.060 | 6.060 | 13,125,010 |
| 2026-07-14 | 5.980 | 6.040 | 5.800 | 6.040 | 6.040 | 18,667,164 |
| 2026-07-13 | 6.380 | 6.380 | 6.000 | 6.010 | 6.010 | 16,904,301 |
| 2026-07-10 | 6.220 | 6.540 | 6.160 | 6.380 | 6.380 | 19,463,607 |
| 2026-07-09 | 6.200 | 6.280 | 6.000 | 6.250 | 6.250 | 14,923,265 |
| 2026-07-08 | 6.450 | 6.460 | 6.210 | 6.230 | 6.230 | 15,372,501 |
| 2026-07-07 | 6.630 | 6.670 | 6.430 | 6.440 | 6.370 | 11,954,085 |
| 2026-07-06 | 6.860 | 6.970 | 6.630 | 6.650 | 6.578 | 16,271,536 |
| 2026-07-03 | 6.760 | 6.920 | 6.740 | 6.830 | 6.756 | 14,237,127 |
| 2026-07-02 | 6.830 | 6.970 | 6.730 | 6.780 | 6.706 | 16,359,584 |
| 2026-07-01 | 6.840 | 6.890 | 6.670 | 6.810 | 6.736 | 15,579,900 |
| 2026-06-30 | 6.650 | 6.780 | 6.590 | 6.760 | 6.687 | 11,999,830 |
| 2026-06-29 | 6.690 | 6.820 | 6.540 | 6.710 | 6.637 | 13,634,934 |
| 2026-06-26 | 6.920 | 7.000 | 6.730 | 6.730 | 6.657 | 15,547,909 |
| 2026-06-25 | 7.240 | 7.240 | 6.900 | 6.910 | 6.835 | 18,560,841 |
| 2026-06-24 | 7.320 | 7.330 | 7.040 | 7.170 | 7.092 | 15,799,185 |
| 2026-06-23 | 7.350 | 7.480 | 7.260 | 7.350 | 7.270 | 15,821,130 |
| 2026-06-22 | 7.240 | 7.390 | 7.090 | 7.370 | 7.290 | 19,624,217 |
| 2026-06-18 | 7.420 | 7.450 | 7.280 | 7.310 | 7.231 | 13,715,467 |
| 2026-06-17 | 7.720 | 7.740 | 7.410 | 7.450 | 7.369 | 18,599,709 |
| 2026-06-16 | 7.640 | 7.810 | 7.530 | 7.720 | 7.636 | 15,519,473 |
| 2026-06-15 | 7.530 | 7.680 | 7.490 | 7.630 | 7.547 | 15,658,497 |
| 2026-06-12 | 7.540 | 7.630 | 7.220 | 7.480 | 7.399 | 24,506,532 |
| 2026-06-11 | 7.520 | 7.590 | 7.360 | 7.490 | 7.409 | 14,797,670 |
| 2026-06-10 | 7.800 | 7.850 | 7.460 | 7.530 | 7.448 | 19,860,089 |
| 2026-06-09 | 7.920 | 7.950 | 7.730 | 7.900 | 7.814 | 14,701,743 |
| 2026-06-08 | 7.910 | 8.120 | 7.680 | 7.800 | 7.715 | 22,726,015 |
| 2026-06-05 | 8.260 | 8.380 | 8.120 | 8.230 | 8.141 | 17,899,560 |
| 2026-06-04 | 8.570 | 8.590 | 8.250 | 8.310 | 8.220 | 21,750,199 |
| 2026-06-03 | 8.500 | 8.680 | 8.410 | 8.610 | 8.516 | 20,185,731 |
| 2026-06-02 | 8.630 | 8.690 | 8.280 | 8.500 | 8.408 | 20,856,988 |
| 2026-06-01 | 8.480 | 8.790 | 8.420 | 8.690 | 8.596 | 19,700,215 |
| 2026-05-29 | 8.790 | 8.850 | 8.450 | 8.550 | 8.457 | 26,030,901 |
| 2026-05-28 | 8.560 | 8.830 | 8.510 | 8.800 | 8.704 | 27,073,518 |
| 2026-05-27 | 8.700 | 8.870 | 8.450 | 8.500 | 8.408 | 25,967,780 |
| 2026-05-26 | 9.300 | 9.310 | 8.660 | 8.790 | 8.695 | 38,601,588 |
| 2026-05-25 | 9.300 | 9.560 | 9.300 | 9.380 | 9.278 | 28,112,245 |
| 2026-05-22 | 9.230 | 9.320 | 9.100 | 9.270 | 9.169 | 26,025,330 |
| 2026-05-21 | 9.780 | 9.840 | 9.210 | 9.230 | 9.130 | 48,466,692 |
| 2026-05-20 | 10.210 | 10.220 | 9.700 | 9.810 | 9.703 | 51,517,575 |
| 2026-05-19 | 10.120 | 10.420 | 9.930 | 10.300 | 10.188 | 59,691,863 |
| 2026-05-18 | 10.080 | 10.380 | 10.010 | 10.200 | 10.089 | 50,172,882 |
| 2026-05-15 | 10.680 | 10.750 | 10.020 | 10.130 | 10.020 | 65,698,035 |
| 2026-05-14 | 11.030 | 11.180 | 10.480 | 10.500 | 10.386 | 110,856,869 |
| 2026-05-13 | 10.970 | 11.730 | 10.970 | 11.320 | 11.197 | 172,080,312 |
| 2026-05-12 | 9.710 | 10.670 | 9.500 | 10.670 | 10.554 | 72,535,930 |
| 2026-05-11 | 9.970 | 10.000 | 9.660 | 9.700 | 9.595 | 35,020,314 |
| 2026-05-08 | 9.830 | 9.940 | 9.720 | 9.860 | 9.753 | 29,645,649 |
| 2026-05-07 | 9.690 | 9.920 | 9.610 | 9.920 | 9.812 | 41,015,224 |
| 2026-05-06 | 9.500 | 9.620 | 9.430 | 9.600 | 9.496 | 33,111,277 |
| 2026-04-30 | 9.660 | 9.720 | 9.350 | 9.370 | 9.268 | 37,744,812 |
| 2026-04-29 | 9.590 | 9.850 | 9.400 | 9.690 | 9.585 | 30,910,639 |
| 2026-04-28 | 10.090 | 10.100 | 9.650 | 9.770 | 9.664 | 48,813,129 |
| 2026-04-27 | 10.160 | 10.460 | 10.110 | 10.300 | 10.188 | 39,612,151 |
| 2026-04-24 | 10.470 | 10.710 | 10.220 | 10.320 | 10.208 | 66,439,000 |
| 2026-04-23 | 10.200 | 10.890 | 9.890 | 10.590 | 10.475 | 100,474,089 |
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.