Yangtze Optical Fibre and Cable Joint Stock Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	22.680	22.930	22.490	22.490	22.490	947,227
2024-07-23	23.160	23.280	22.670	22.680	22.680	1,172,600
2024-07-22	23.240	23.340	23.000	23.150	23.150	989,600
2024-07-19	23.000	23.350	22.950	23.180	23.180	907,000
2024-07-18	23.200	23.240	22.700	23.110	23.110	1,326,700
2024-07-17	23.630	23.630	23.200	23.230	23.230	1,111,300
2024-07-16	23.380	23.730	23.280	23.600	23.600	907,600
2024-07-15	23.710	23.810	23.400	23.500	23.500	1,092,500
2024-07-12	23.980	24.000	23.610	23.730	23.730	1,564,035
2024-07-11	24.010	24.250	23.740	23.980	23.980	2,066,200
2024-07-10	23.860	24.150	23.550	23.620	23.620	1,628,900
2024-07-09	22.750	24.180	22.580	24.010	24.010	3,106,246
2024-07-08	23.240	23.380	22.660	22.750	22.750	1,279,899
2024-07-05	22.940	22.940	22.940	22.940	22.940	0
2024-07-04	23.440	23.710	22.780	22.940	22.940	1,866,997
2024-07-03	23.560	23.660	23.230	23.330	23.330	1,222,480
2024-07-02	24.020	24.020	23.500	23.560	23.560	1,555,200
2024-07-01	24.160	24.550	23.550	23.910	23.910	1,994,050
2024-06-28	24.000	24.850	23.730	24.330	24.330	2,131,188
2024-06-27	24.430	24.690	23.810	23.820	23.820	1,275,938
2024-06-26	23.240	24.450	23.230	24.430	24.430	1,835,707
2024-06-25	23.980	24.480	23.190	23.410	23.410	2,175,400
2024-06-24	24.500	25.290	24.030	24.160	24.160	2,528,939
2024-06-21	24.550	24.820	24.300	24.580	24.580	882,200
2024-06-20	25.260	25.370	24.600	24.630	24.630	1,468,100
2024-06-19	25.600	25.750	25.120	25.270	25.270	1,436,700
2024-06-18	24.920	25.600	24.920	25.480	25.480	1,895,003
2024-06-17	24.680	25.100	24.600	25.020	25.020	1,375,667
2024-06-14	24.430	24.840	24.260	24.840	24.840	2,125,137
2024-06-13	24.550	24.700	24.350	24.540	24.540	1,151,439
2024-06-12	24.390	24.800	24.300	24.540	24.540	1,286,313
2024-06-11	24.240	24.500	23.770	24.420	24.420	1,376,853
2024-06-07	24.600	24.640	24.000	24.240	24.240	1,262,730
2024-06-06	24.800	25.080	24.200	24.200	24.200	2,159,511
2024-06-05	25.100	25.330	24.910	24.940	24.940	1,382,500
2024-06-04	25.000	25.150	24.770	25.130	25.130	1,196,095
2024-06-03	25.100	25.400	24.980	25.180	25.180	1,497,972
2024-05-31	25.170	25.600	25.070	25.290	25.290	1,533,172
2024-05-30	24.890	25.240	24.770	25.060	25.060	1,226,321
2024-05-29	24.950	25.350	24.950	25.050	25.050	1,031,400
2024-05-28	25.270	25.500	25.050	25.100	25.100	1,406,200
2024-05-27	25.450	25.770	24.800	25.250	25.250	2,031,300
2024-05-24	25.540	26.080	25.410	25.450	25.450	2,636,586
2024-05-23	26.290	26.290	25.510	25.630	25.630	2,465,600
2024-05-22	26.070	26.210	25.800	26.160	26.160	1,791,800
2024-05-21	26.710	26.710	25.980	26.050	26.050	3,161,150
2024-05-20	26.930	27.020	26.520	26.730	26.730	2,310,500
2024-05-17	26.880	26.960	26.390	26.930	26.930	2,450,185
2024-05-16	26.780	27.530	26.670	26.880	26.880	3,608,947
2024-05-15	26.960	27.290	26.660	26.700	26.700	2,866,590
2024-05-14	27.750	27.930	26.670	27.150	27.150	5,739,158
2024-05-13	25.700	28.400	25.400	27.830	27.830	9,242,212
2024-05-10	26.200	26.270	25.640	25.900	25.900	2,161,200
2024-05-09	25.780	26.290	25.640	26.200	26.200	2,648,931
2024-05-08	26.380	26.580	25.690	25.760	25.760	3,690,000
2024-05-07	26.880	26.930	26.380	26.570	26.570	2,891,551
2024-05-06	26.770	27.190	26.620	26.890	26.890	5,088,925
2024-04-30	27.490	27.490	26.160	26.300	26.300	8,413,946
2024-04-29	28.050	28.710	28.050	28.560	28.560	4,190,941
2024-04-26	27.110	28.300	27.110	28.160	28.160	4,402,240

← NewerPage 10 of 21 · 1,216 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.