Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.880	10.600	9.810	10.480	10.366	129,605,756
2026-01-16	9.920	10.100	9.620	9.780	9.674	106,338,407
2026-01-15	9.750	9.910	9.310	9.510	9.407	97,613,749
2026-01-14	9.380	10.300	9.380	9.950	9.842	137,652,344
2026-01-13	10.020	10.020	9.260	9.360	9.258	103,270,300
2026-01-12	9.690	10.120	9.630	10.030	9.921	99,158,983
2026-01-09	9.610	9.850	9.530	9.690	9.585	83,416,590
2026-01-08	9.340	10.000	9.260	9.750	9.644	114,335,557
2026-01-07	9.200	9.600	9.120	9.400	9.298	90,604,106
2026-01-06	9.110	9.200	9.030	9.190	9.090	46,861,939
2026-01-05	9.190	9.330	9.070	9.140	9.041	54,527,210
2025-12-31	9.320	9.500	8.900	9.200	9.100	83,372,382
2025-12-30	9.530	9.900	9.440	9.480	9.377	78,800,890
2025-12-29	9.750	9.850	9.510	9.580	9.476	66,417,861
2025-12-26	10.000	10.160	9.800	9.890	9.783	88,531,599
2025-12-25	9.870	10.200	9.770	10.130	10.020	95,792,850
2025-12-24	9.410	10.210	9.330	10.030	9.921	98,687,872
2025-12-23	9.810	10.190	9.600	9.670	9.565	97,404,212
2025-12-22	10.300	10.420	9.880	9.990	9.881	115,848,767
2025-12-19	10.540	10.860	10.000	10.670	10.554	147,922,655
2025-12-18	10.490	11.260	10.490	10.520	10.406	173,691,718
2025-12-17	12.180	12.490	11.650	11.650	11.523	169,204,492
2025-12-16	12.510	12.940	11.780	12.940	12.799	230,504,659
2025-12-15	11.760	11.760	11.760	11.760	11.632	11,835,206
2025-12-12	9.530	10.690	9.380	10.690	10.574	133,070,919
2025-12-11	10.070	10.400	9.530	9.720	9.614	133,551,747
2025-12-10	9.420	10.700	9.300	10.310	10.198	180,171,180
2025-12-09	9.690	10.360	9.400	9.900	9.792	173,987,227
2025-12-08	10.990	11.390	9.890	10.380	10.267	239,678,944
2025-12-05	9.330	10.360	8.970	10.360	10.247	184,808,850
2025-12-04	9.420	9.420	9.420	9.420	9.318	15,058,894
2025-12-03	8.390	8.560	8.310	8.560	8.467	39,464,774
2025-12-02	7.040	7.780	7.000	7.780	7.695	55,427,744
2025-12-01	7.020	7.140	6.990	7.070	6.993	27,112,981
2025-11-28	6.760	7.030	6.760	7.000	6.924	29,346,706
2025-11-27	6.860	6.920	6.760	6.790	6.716	20,579,075
2025-11-26	6.940	7.030	6.820	6.860	6.785	33,486,875
2025-11-25	6.710	7.250	6.630	7.000	6.924	53,424,737
2025-11-24	6.700	6.720	6.480	6.680	6.607	31,685,707
2025-11-21	6.850	6.890	6.580	6.580	6.509	43,122,685
2025-11-20	7.100	7.210	6.890	6.920	6.845	45,258,799
2025-11-19	7.300	7.440	6.970	7.060	6.983	69,740,126
2025-11-18	8.380	8.390	7.440	7.440	7.359	100,912,165
2025-11-17	8.210	8.500	7.870	8.270	8.180	105,732,492
2025-11-14	8.320	8.320	8.000	8.010	7.923	94,428,065
2025-11-13	8.060	8.880	7.840	8.320	8.230	130,911,431
2025-11-12	7.890	8.320	7.740	8.230	8.141	110,328,868
2025-11-11	8.010	8.250	7.920	8.090	8.002	105,069,803
2025-11-10	7.660	8.650	7.520	8.320	8.230	160,512,517
2025-11-07	7.480	8.500	7.380	7.860	7.775	164,958,839
2025-11-06	7.750	7.960	7.600	7.960	7.874	90,891,705
2025-11-05	6.570	7.240	6.520	7.240	7.161	55,064,655
2025-11-04	6.430	6.660	6.430	6.580	6.509	42,943,786
2025-11-03	6.350	6.450	6.310	6.450	6.380	13,084,182
2025-10-31	6.330	6.360	6.310	6.330	6.261	11,087,045
2025-10-30	6.420	6.450	6.310	6.330	6.261	12,610,092
2025-10-29	6.530	6.540	6.390	6.450	6.380	19,237,294
2025-10-28	6.450	6.620	6.420	6.590	6.518	29,151,272
2025-10-27	6.410	6.510	6.350	6.460	6.390	13,205,744
2025-10-24	6.390	6.420	6.360	6.380	6.311	6,938,715

← NewerPage 4 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.