Fujian Nanping Sun Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.700	6.750	6.670	6.750	6.677	17,929,563
2025-07-23	6.960	6.990	6.710	6.740	6.667	35,521,042
2025-07-22	6.740	7.150	6.660	6.960	6.884	52,265,827
2025-07-21	6.560	6.700	6.550	6.700	6.627	24,556,756
2025-07-18	6.550	6.560	6.490	6.510	6.439	12,474,328
2025-07-17	6.510	6.540	6.450	6.540	6.469	14,799,639
2025-07-16	6.530	6.570	6.480	6.500	6.429	14,710,233
2025-07-15	6.770	6.780	6.460	6.520	6.449	31,074,019
2025-07-14	6.850	6.880	6.750	6.770	6.696	19,838,593
2025-07-11	6.800	6.910	6.730	6.850	6.776	23,730,295
2025-07-10	6.850	6.900	6.760	6.810	6.736	22,097,803
2025-07-09	7.050	7.080	6.880	6.920	6.736	33,169,108
2025-07-08	7.090	7.090	6.930	7.020	6.833	35,800,352
2025-07-07	6.830	7.080	6.770	7.070	6.882	47,592,276
2025-07-04	6.800	6.890	6.740	6.790	6.609	31,470,218
2025-07-03	7.070	7.130	6.830	6.860	6.678	53,315,179
2025-07-02	7.460	7.460	6.980	6.980	6.794	85,857,288
2025-07-01	6.850	7.040	6.800	7.020	6.833	46,808,737
2025-06-30	6.790	6.860	6.750	6.850	6.668	30,053,786
2025-06-27	6.800	6.930	6.770	6.790	6.609	41,092,268
2025-06-26	6.590	7.260	6.570	6.930	6.746	72,694,427
2025-06-25	6.610	6.630	6.520	6.630	6.454	27,856,487
2025-06-24	6.610	6.670	6.510	6.630	6.454	31,590,695
2025-06-23	6.430	6.610	6.360	6.610	6.434	29,840,672
2025-06-20	6.480	6.570	6.340	6.430	6.259	26,029,477
2025-06-19	6.840	6.840	6.460	6.460	6.288	43,831,159
2025-06-18	6.810	6.910	6.690	6.850	6.668	46,166,554
2025-06-17	6.800	6.820	6.620	6.790	6.609	42,924,007
2025-06-16	6.710	6.800	6.550	6.780	6.600	45,097,629
2025-06-13	6.750	6.900	6.710	6.710	6.532	56,346,602
2025-06-12	6.860	6.890	6.650	6.740	6.561	64,723,247
2025-06-11	7.060	7.360	6.860	6.930	6.746	135,776,493
2025-06-10	6.230	6.820	6.190	6.820	6.639	41,065,620
2025-06-09	6.110	6.200	6.110	6.200	6.035	18,400,195
2025-06-06	6.200	6.280	6.080	6.100	5.938	24,643,744
2025-06-05	6.320	6.330	6.150	6.190	6.025	31,597,814
2025-06-04	6.280	6.390	6.230	6.260	6.094	29,340,781
2025-06-03	6.140	6.340	6.030	6.290	6.123	36,154,712
2025-05-30	6.590	6.600	6.160	6.210	6.045	51,848,111
2025-05-29	6.410	6.790	6.410	6.550	6.376	74,979,809
2025-05-28	6.610	6.920	6.520	6.740	6.561	85,217,964
2025-05-27	6.310	6.920	6.190	6.610	6.434	96,394,265
2025-05-26	6.050	6.300	6.050	6.290	6.123	61,708,416
2025-05-23	6.100	6.110	6.010	6.020	5.860	42,042,653
2025-05-22	6.010	6.090	5.950	5.960	5.802	14,381,346
2025-05-21	6.090	6.090	6.020	6.040	5.879	12,069,434
2025-05-20	6.100	6.140	6.050	6.100	5.938	15,783,478
2025-05-19	6.060	6.100	5.990	6.100	5.938	20,482,881
2025-05-16	5.940	6.100	5.940	6.030	5.870	31,689,544
2025-05-15	5.990	6.050	5.920	5.960	5.802	15,016,437
2025-05-14	6.010	6.050	5.980	6.010	5.850	15,792,744
2025-05-13	6.110	6.110	5.990	6.030	5.870	19,092,934
2025-05-12	6.030	6.130	5.990	6.030	5.870	21,013,514
2025-05-09	6.090	6.180	5.970	5.990	5.831	27,582,550
2025-05-08	5.890	6.130	5.870	6.110	5.948	43,607,643
2025-05-07	5.960	6.040	5.850	5.950	5.792	35,192,359
2025-05-06	5.690	5.930	5.690	5.910	5.753	27,116,030
2025-04-30	5.610	5.720	5.610	5.670	5.519	15,307,956
2025-04-29	5.500	5.650	5.490	5.570	5.422	14,019,100
2025-04-28	5.710	5.740	5.560	5.570	5.422	15,959,778

← NewerPage 6 of 21 · 1,218 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.