Fujian Nanping Sun Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.670 | 5.770 | 5.670 | 5.710 | 5.558 | 14,697,130 |
| 2025-04-24 | 5.760 | 5.810 | 5.660 | 5.710 | 5.558 | 20,811,692 |
| 2025-04-23 | 5.700 | 5.870 | 5.700 | 5.800 | 5.646 | 30,091,458 |
| 2025-04-22 | 5.750 | 5.790 | 5.680 | 5.710 | 5.558 | 18,629,044 |
| 2025-04-21 | 5.710 | 5.770 | 5.640 | 5.760 | 5.607 | 23,501,521 |
| 2025-04-18 | 5.580 | 5.780 | 5.530 | 5.730 | 5.578 | 32,515,345 |
| 2025-04-17 | 5.560 | 5.670 | 5.560 | 5.590 | 5.441 | 23,259,282 |
| 2025-04-16 | 5.790 | 5.790 | 5.550 | 5.660 | 5.510 | 30,116,460 |
| 2025-04-15 | 5.710 | 5.820 | 5.650 | 5.800 | 5.646 | 34,177,205 |
| 2025-04-14 | 5.660 | 5.760 | 5.630 | 5.700 | 5.548 | 31,132,037 |
| 2025-04-11 | 5.500 | 5.630 | 5.500 | 5.580 | 5.432 | 30,922,558 |
| 2025-04-10 | 5.550 | 5.720 | 5.510 | 5.580 | 5.432 | 47,067,649 |
| 2025-04-09 | 5.200 | 5.500 | 4.900 | 5.480 | 5.334 | 55,202,424 |
| 2025-04-08 | 5.370 | 5.480 | 5.190 | 5.290 | 5.149 | 51,406,577 |
| 2025-04-07 | 5.680 | 5.760 | 5.440 | 5.440 | 5.295 | 36,726,087 |
| 2025-04-03 | 6.010 | 6.100 | 5.890 | 6.040 | 5.879 | 59,753,262 |
| 2025-04-02 | 6.170 | 6.260 | 6.050 | 6.100 | 5.938 | 64,326,928 |
| 2025-04-01 | 6.290 | 6.410 | 6.130 | 6.170 | 6.006 | 77,842,870 |
| 2025-03-31 | 6.500 | 6.600 | 6.190 | 6.350 | 6.181 | 103,000,158 |
| 2025-03-28 | 6.880 | 7.600 | 6.880 | 6.880 | 6.697 | 131,958,883 |
| 2025-03-27 | 8.500 | 8.790 | 7.590 | 7.640 | 7.437 | 189,653,913 |
| 2025-03-26 | 7.710 | 8.430 | 7.660 | 8.430 | 8.206 | 142,113,744 |
| 2025-03-25 | 7.660 | 7.660 | 7.660 | 7.660 | 7.456 | 7,661,061 |
| 2025-03-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.775 | 9,023,303 |
| 2025-03-21 | 5.750 | 6.330 | 5.710 | 6.330 | 6.162 | 25,708,525 |
| 2025-03-20 | 5.650 | 5.830 | 5.630 | 5.750 | 5.597 | 15,070,065 |
| 2025-03-19 | 5.640 | 5.700 | 5.610 | 5.660 | 5.510 | 9,600,880 |
| 2025-03-18 | 5.690 | 5.710 | 5.620 | 5.680 | 5.529 | 11,829,261 |
| 2025-03-17 | 5.600 | 5.710 | 5.550 | 5.660 | 5.510 | 19,200,711 |
| 2025-03-14 | 5.520 | 5.550 | 5.460 | 5.530 | 5.383 | 9,744,262 |
| 2025-03-13 | 5.460 | 5.520 | 5.410 | 5.510 | 5.364 | 12,895,509 |
| 2025-03-12 | 5.370 | 5.470 | 5.360 | 5.450 | 5.305 | 10,970,463 |
| 2025-03-11 | 5.290 | 5.380 | 5.250 | 5.370 | 5.227 | 8,856,813 |
| 2025-03-10 | 5.270 | 5.380 | 5.260 | 5.310 | 5.169 | 6,456,840 |
| 2025-03-07 | 5.320 | 5.360 | 5.250 | 5.270 | 5.130 | 7,328,914 |
| 2025-03-06 | 5.290 | 5.360 | 5.250 | 5.350 | 5.208 | 9,603,210 |
| 2025-03-05 | 5.330 | 5.370 | 5.240 | 5.290 | 5.149 | 7,426,584 |
| 2025-03-04 | 5.220 | 5.350 | 5.200 | 5.340 | 5.198 | 8,456,818 |
| 2025-03-03 | 5.230 | 5.320 | 5.210 | 5.240 | 5.101 | 7,761,023 |
| 2025-02-28 | 5.320 | 5.330 | 5.200 | 5.210 | 5.072 | 7,562,093 |
| 2025-02-27 | 5.380 | 5.380 | 5.250 | 5.330 | 5.188 | 8,287,782 |
| 2025-02-26 | 5.340 | 5.390 | 5.320 | 5.370 | 5.227 | 6,974,438 |
| 2025-02-25 | 5.320 | 5.390 | 5.300 | 5.320 | 5.179 | 5,560,390 |
| 2025-02-24 | 5.310 | 5.390 | 5.260 | 5.380 | 5.237 | 8,981,464 |
| 2025-02-21 | 5.320 | 5.340 | 5.270 | 5.300 | 5.159 | 5,814,300 |
| 2025-02-20 | 5.340 | 5.340 | 5.290 | 5.310 | 5.169 | 6,013,200 |
| 2025-02-19 | 5.320 | 5.340 | 5.270 | 5.340 | 5.198 | 5,377,954 |
| 2025-02-18 | 5.380 | 5.410 | 5.270 | 5.280 | 5.140 | 8,459,394 |
| 2025-02-17 | 5.280 | 5.410 | 5.250 | 5.380 | 5.237 | 11,463,232 |
| 2025-02-14 | 5.270 | 5.310 | 5.240 | 5.270 | 5.130 | 5,803,006 |
| 2025-02-13 | 5.340 | 5.380 | 5.260 | 5.270 | 5.130 | 6,423,140 |
| 2025-02-12 | 5.340 | 5.370 | 5.300 | 5.370 | 5.227 | 4,104,044 |
| 2025-02-11 | 5.410 | 5.410 | 5.300 | 5.340 | 5.198 | 4,728,504 |
| 2025-02-10 | 5.400 | 5.410 | 5.330 | 5.380 | 5.237 | 6,755,661 |
| 2025-02-07 | 5.310 | 5.420 | 5.280 | 5.370 | 5.227 | 7,460,127 |
| 2025-02-06 | 5.260 | 5.290 | 5.200 | 5.280 | 5.140 | 6,263,803 |
| 2025-02-05 | 5.270 | 5.280 | 5.210 | 5.260 | 5.120 | 5,309,137 |
| 2025-01-27 | 5.230 | 5.300 | 5.210 | 5.220 | 5.081 | 4,647,842 |
| 2025-01-24 | 5.220 | 5.270 | 5.200 | 5.240 | 5.101 | 5,352,340 |
| 2025-01-23 | 5.330 | 5.370 | 5.240 | 5.260 | 5.120 | 4,890,186 |
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.