Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.000	10.250	9.940	10.220	10.109	57,815,638
2026-04-21	10.630	10.690	10.180	10.340	10.228	94,003,651
2026-04-20	9.570	10.420	9.450	10.420	10.307	70,486,049
2026-04-17	9.620	9.700	9.430	9.470	9.367	34,496,093
2026-04-16	9.840	9.840	9.520	9.720	9.614	45,443,064
2026-04-15	9.470	9.930	9.450	9.930	9.822	67,954,519
2026-04-14	9.460	9.580	9.400	9.490	9.387	19,559,386
2026-04-13	9.530	9.560	9.360	9.450	9.347	19,159,652
2026-04-10	9.580	9.590	9.420	9.440	9.337	20,633,734
2026-04-09	9.550	9.570	9.380	9.470	9.367	22,567,181
2026-04-08	9.350	9.600	9.320	9.600	9.496	32,018,832
2026-04-07	8.960	9.250	8.850	9.220	9.120	28,960,956
2026-04-03	9.430	9.480	9.020	9.050	8.952	42,366,615
2026-04-02	9.390	10.080	9.350	9.590	9.486	58,250,902
2026-04-01	9.700	9.750	9.310	9.410	9.308	32,398,494
2026-03-31	9.460	9.940	9.390	9.590	9.486	43,841,171
2026-03-30	9.260	9.590	8.980	9.580	9.476	40,054,564
2026-03-27	9.100	9.430	9.030	9.370	9.268	26,099,408
2026-03-26	9.800	9.800	9.260	9.310	9.209	50,613,029
2026-03-25	9.590	9.960	9.450	9.930	9.822	65,473,146
2026-03-24	9.360	9.740	9.220	9.600	9.496	57,191,290
2026-03-23	9.310	9.640	9.050	9.080	8.981	36,918,333
2026-03-20	9.790	9.950	9.470	9.490	9.387	36,254,606
2026-03-19	9.970	10.050	9.710	9.790	9.684	38,236,122
2026-03-18	10.010	10.400	9.880	10.190	10.079	53,889,226
2026-03-17	10.400	10.590	10.040	10.060	9.951	66,935,668
2026-03-16	10.490	10.950	10.380	10.440	10.327	73,012,070
2026-03-13	10.790	10.800	10.380	10.430	10.317	77,581,293
2026-03-12	11.360	11.400	11.000	11.070	10.950	101,520,175
2026-03-11	11.660	12.130	11.200	11.600	11.474	143,351,078
2026-03-10	11.580	12.450	11.300	11.770	11.642	202,117,254
2026-03-09	10.850	11.570	10.850	11.570	11.444	67,853,244
2026-03-06	10.000	11.160	9.910	10.520	10.406	132,276,992
2026-03-05	9.920	10.310	9.900	10.150	10.040	92,013,720
2026-03-04	9.310	9.850	9.270	9.760	9.654	55,195,421
2026-03-03	9.820	9.850	9.360	9.390	9.288	42,689,862
2026-03-02	9.800	10.030	9.660	9.770	9.664	47,935,615
2026-02-27	9.720	10.020	9.640	9.970	9.862	58,373,949
2026-02-26	9.580	9.830	9.450	9.810	9.703	50,904,184
2026-02-25	9.600	9.690	9.490	9.650	9.545	47,841,355
2026-02-24	9.070	9.580	9.050	9.540	9.436	59,117,583
2026-02-13	9.080	9.200	8.980	9.010	8.912	24,431,432
2026-02-12	9.120	9.370	8.960	9.200	9.100	37,716,225
2026-02-11	9.190	9.210	9.070	9.090	8.991	19,255,574
2026-02-10	9.290	9.320	9.140	9.160	9.060	28,750,509
2026-02-09	9.410	9.440	9.240	9.360	9.258	36,812,994
2026-02-06	9.200	9.380	9.020	9.250	9.150	47,500,872
2026-02-05	9.550	9.660	9.180	9.320	9.219	90,734,421
2026-02-04	8.700	9.560	8.640	9.560	9.456	73,430,686
2026-02-03	8.610	8.760	8.470	8.690	8.596	33,641,604
2026-02-02	8.520	8.800	8.490	8.700	8.605	43,269,127
2026-01-30	8.350	8.490	8.250	8.480	8.388	23,966,380
2026-01-29	8.490	8.590	8.350	8.400	8.309	26,647,079
2026-01-28	8.620	8.800	8.500	8.510	8.418	36,772,920
2026-01-27	9.100	9.100	8.600	8.700	8.605	65,660,409
2026-01-26	9.740	9.890	9.330	9.430	9.328	53,933,920
2026-01-23	9.550	9.890	9.450	9.790	9.684	57,218,794
2026-01-22	9.490	9.720	9.340	9.600	9.496	48,150,697
2026-01-21	9.970	9.970	9.380	9.540	9.436	73,222,308
2026-01-20	10.460	10.540	10.100	10.150	10.040	90,364,545

← NewerPage 3 of 21 · 1,212 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.