Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.390	6.420	6.360	6.380	6.311	6,938,715
2025-10-23	6.340	6.390	6.290	6.390	6.321	7,072,444
2025-10-22	6.340	6.400	6.310	6.370	6.301	6,445,798
2025-10-21	6.300	6.380	6.280	6.370	6.301	8,506,778
2025-10-20	6.170	6.300	6.170	6.290	6.222	8,993,517
2025-10-17	6.310	6.340	6.120	6.150	6.083	9,672,495
2025-10-16	6.390	6.420	6.310	6.330	6.261	7,202,569
2025-10-15	6.310	6.390	6.280	6.380	6.311	8,042,880
2025-10-14	6.420	6.430	6.280	6.310	6.241	13,488,893
2025-10-13	6.230	6.410	6.200	6.390	6.321	13,703,592
2025-10-10	6.340	6.450	6.270	6.430	6.360	16,549,384
2025-10-09	6.190	6.300	6.190	6.290	6.222	12,364,465
2025-09-30	6.150	6.190	6.150	6.170	6.103	5,897,818
2025-09-29	6.110	6.200	6.010	6.160	6.093	8,951,774
2025-09-26	6.090	6.200	6.050	6.110	6.044	8,090,201
2025-09-25	6.200	6.210	6.090	6.090	6.024	7,945,904
2025-09-24	6.150	6.210	6.100	6.210	6.143	7,764,770
2025-09-23	6.180	6.230	6.010	6.160	6.093	10,251,812
2025-09-22	6.230	6.260	6.150	6.200	6.133	7,685,754
2025-09-19	6.300	6.320	6.220	6.250	6.182	8,195,422
2025-09-18	6.380	6.390	6.230	6.250	6.182	12,213,303
2025-09-17	6.390	6.420	6.360	6.380	6.311	7,820,540
2025-09-16	6.340	6.400	6.290	6.400	6.330	10,568,470
2025-09-15	6.390	6.400	6.300	6.330	6.261	7,977,820
2025-09-12	6.490	6.490	6.380	6.400	6.330	9,871,435
2025-09-11	6.400	6.480	6.330	6.470	6.400	10,643,827
2025-09-10	6.420	6.430	6.360	6.400	6.330	6,158,769
2025-09-09	6.450	6.510	6.390	6.410	6.340	8,470,385
2025-09-08	6.430	6.440	6.340	6.440	6.370	9,456,586
2025-09-05	6.270	6.400	6.240	6.400	6.330	9,139,183
2025-09-04	6.200	6.320	6.200	6.250	6.182	10,174,500
2025-09-03	6.350	6.390	6.200	6.200	6.133	9,700,895
2025-09-02	6.450	6.450	6.320	6.350	6.281	11,024,055
2025-09-01	6.340	6.460	6.320	6.460	6.390	11,673,611
2025-08-29	6.430	6.430	6.330	6.340	6.271	9,969,967
2025-08-28	6.440	6.500	6.210	6.430	6.360	17,209,552
2025-08-27	6.630	6.640	6.440	6.440	6.370	18,956,572
2025-08-26	6.620	6.660	6.590	6.650	6.578	18,673,545
2025-08-25	6.550	6.610	6.540	6.610	6.538	16,822,823
2025-08-22	6.610	6.610	6.490	6.560	6.489	13,509,831
2025-08-21	6.550	6.610	6.530	6.590	6.518	18,320,073
2025-08-20	6.500	6.540	6.470	6.540	6.469	11,152,666
2025-08-19	6.510	6.530	6.460	6.500	6.429	11,016,022
2025-08-18	6.460	6.530	6.440	6.510	6.439	12,796,585
2025-08-15	6.400	6.490	6.390	6.460	6.390	9,234,743
2025-08-14	6.520	6.530	6.390	6.410	6.340	13,616,202
2025-08-13	6.550	6.560	6.500	6.510	6.439	12,006,757
2025-08-12	6.600	6.630	6.530	6.550	6.479	9,814,840
2025-08-11	6.560	6.640	6.520	6.610	6.538	13,733,924
2025-08-08	6.510	6.570	6.500	6.540	6.469	8,034,474
2025-08-07	6.580	6.590	6.500	6.540	6.469	10,506,511
2025-08-06	6.590	6.600	6.550	6.580	6.509	10,214,253
2025-08-05	6.530	6.600	6.510	6.600	6.528	8,710,067
2025-08-04	6.460	6.530	6.390	6.530	6.459	8,157,979
2025-08-01	6.480	6.540	6.460	6.490	6.420	7,593,188
2025-07-31	6.620	6.630	6.460	6.500	6.429	14,702,105
2025-07-30	6.690	6.690	6.580	6.650	6.578	12,776,345
2025-07-29	6.640	6.710	6.570	6.710	6.637	15,320,753
2025-07-28	6.620	6.680	6.600	6.660	6.588	10,690,039
2025-07-25	6.750	6.750	6.630	6.630	6.558	17,370,159

← NewerPage 5 of 21 · 1,213 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.