Yangtze Optical Fibre and Cable Joint Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 330.00 | 345.08 | 320.02 | 340.00 | 340.00 | 10,849,815 |
| 2026-10-16 | 341.58 | 345.60 | 328.30 | 331.50 | 331.50 | 7,229,958 |
| 2026-10-15 | 340.00 | 345.99 | 328.00 | 333.10 | 333.10 | 9,587,697 |
| 2026-10-14 | 368.11 | 378.50 | 356.56 | 357.40 | 357.40 | 6,572,025 |
| 2026-10-13 | 343.04 | 374.98 | 342.34 | 370.48 | 370.48 | 9,118,527 |
| 2026-10-12 | 383.00 | 385.68 | 362.02 | 362.18 | 362.18 | 8,195,361 |
| 2026-10-09 | 386.12 | 393.00 | 366.01 | 387.87 | 387.87 | 10,045,212 |
| 2026-10-08 | 412.98 | 417.77 | 390.13 | 393.99 | 393.99 | 8,339,131 |
| 2026-09-30 | 411.00 | 416.96 | 407.00 | 411.16 | 411.16 | 7,530,322 |
| 2026-09-29 | 392.70 | 411.58 | 389.00 | 407.95 | 407.95 | 9,525,182 |
| 2026-09-28 | 433.00 | 434.88 | 394.20 | 394.22 | 394.22 | 12,964,403 |
| 2026-09-24 | 453.63 | 454.65 | 437.99 | 438.00 | 438.00 | 8,533,365 |
| 2026-09-23 | 450.80 | 465.88 | 445.83 | 457.89 | 457.89 | 10,492,015 |
| 2026-09-22 | 469.00 | 483.80 | 443.50 | 456.60 | 456.60 | 14,877,782 |
| 2026-09-21 | 460.00 | 468.77 | 455.00 | 458.99 | 458.99 | 9,642,836 |
| 2026-09-18 | 475.01 | 475.50 | 450.18 | 454.99 | 454.99 | 14,093,890 |
| 2026-09-17 | 458.16 | 478.00 | 458.00 | 467.03 | 467.03 | 12,906,484 |
| 2026-09-16 | 453.03 | 478.00 | 453.03 | 461.00 | 461.00 | 12,947,260 |
| 2026-09-15 | 446.34 | 468.80 | 442.68 | 462.00 | 462.00 | 11,859,346 |
| 2026-09-14 | 450.00 | 473.89 | 436.66 | 459.66 | 459.66 | 15,281,387 |
| 2026-09-11 | 428.00 | 475.52 | 428.00 | 473.99 | 473.99 | 18,773,550 |
| 2026-09-10 | 437.32 | 443.98 | 430.99 | 435.74 | 435.74 | 11,356,252 |
| 2026-09-09 | 430.00 | 458.54 | 428.10 | 442.03 | 442.03 | 19,841,415 |
| 2026-09-08 | 400.88 | 423.80 | 397.00 | 416.85 | 416.85 | 15,618,084 |
| 2026-09-07 | 390.00 | 404.00 | 383.38 | 400.51 | 400.51 | 12,472,456 |
| 2026-09-04 | 399.66 | 400.71 | 374.50 | 378.80 | 378.80 | 10,015,799 |
| 2026-09-03 | 412.00 | 413.00 | 385.00 | 393.46 | 393.46 | 11,876,821 |
| 2026-09-02 | 392.59 | 413.68 | 389.00 | 407.80 | 407.80 | 12,578,735 |
| 2026-09-01 | 412.38 | 412.66 | 395.56 | 400.03 | 400.03 | 10,879,747 |
| 2026-08-31 | 405.00 | 420.88 | 405.00 | 418.57 | 418.57 | 13,522,176 |
| 2026-08-28 | 430.99 | 444.13 | 419.50 | 422.36 | 422.36 | 21,342,189 |
| 2026-08-27 | 393.00 | 426.82 | 393.00 | 426.82 | 426.82 | 14,757,480 |
| 2026-08-26 | 393.00 | 414.00 | 386.50 | 388.02 | 388.02 | 18,684,002 |
| 2026-08-25 | 360.00 | 411.11 | 345.01 | 394.50 | 394.50 | 20,903,179 |
| 2026-08-24 | 370.92 | 379.60 | 358.58 | 379.19 | 379.19 | 16,010,819 |
| 2026-08-21 | 355.00 | 366.90 | 350.88 | 363.60 | 363.60 | 9,843,919 |
| 2026-08-20 | 349.66 | 364.76 | 340.82 | 358.00 | 357.71 | 12,190,158 |
| 2026-08-19 | 364.42 | 368.01 | 345.24 | 345.24 | 344.96 | 13,011,565 |
| 2026-08-18 | 376.54 | 398.00 | 371.01 | 383.60 | 383.28 | 15,364,961 |
| 2026-08-17 | 356.00 | 383.03 | 356.00 | 376.54 | 376.23 | 14,901,043 |
| 2026-08-14 | 343.00 | 363.00 | 338.60 | 355.18 | 354.89 | 14,623,491 |
| 2026-08-13 | 352.00 | 356.50 | 337.21 | 337.51 | 337.51 | 11,926,034 |
| 2026-08-12 | 342.00 | 349.80 | 334.00 | 345.79 | 345.79 | 11,028,035 |
| 2026-08-11 | 334.00 | 344.00 | 325.56 | 335.92 | 335.92 | 10,092,628 |
| 2026-08-10 | 345.00 | 355.50 | 330.00 | 343.09 | 343.09 | 13,956,367 |
| 2026-08-07 | 328.04 | 345.00 | 326.88 | 338.69 | 338.69 | 16,076,415 |
| 2026-08-06 | 310.56 | 333.00 | 310.50 | 328.25 | 328.25 | 18,989,547 |
| 2026-08-05 | 270.00 | 312.40 | 269.00 | 312.40 | 312.40 | 15,714,045 |
| 2026-08-04 | 267.00 | 286.88 | 264.03 | 284.00 | 284.00 | 14,147,429 |
| 2026-08-03 | 270.81 | 275.57 | 259.00 | 262.30 | 262.30 | 8,900,874 |
| 2026-07-31 | 285.00 | 287.96 | 271.00 | 271.50 | 271.50 | 14,432,932 |
| 2026-07-30 | 281.70 | 292.00 | 255.55 | 262.66 | 262.66 | 14,414,196 |
| 2026-07-29 | 300.00 | 301.99 | 272.11 | 281.70 | 281.70 | 15,918,148 |
| 2026-07-28 | 324.20 | 328.98 | 302.30 | 302.30 | 302.30 | 10,725,197 |
| 2026-07-27 | 326.00 | 338.23 | 320.20 | 335.89 | 335.89 | 12,424,894 |
| 2026-07-24 | 346.00 | 352.00 | 329.50 | 331.65 | 331.65 | 14,294,067 |
| 2026-07-23 | 366.80 | 377.05 | 350.00 | 356.12 | 356.12 | 12,637,944 |
| 2026-07-22 | 387.20 | 397.00 | 366.00 | 366.05 | 366.05 | 19,569,692 |
| 2026-07-21 | 379.26 | 408.60 | 343.80 | 406.38 | 406.38 | 26,978,308 |
| 2026-07-20 | 370.70 | 396.88 | 346.22 | 382.00 | 382.00 | 22,780,524 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-22 | 0.4620 CNY |
| 2022-08-19 | 0.2810 CNY |
| 2021-08-13 | 0.2160 CNY |
| 2020-08-14 | 0.3180 CNY |
| 2019-07-26 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.