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
2024-04-26	27.110	28.300	27.110	28.160	28.160	4,402,240
2024-04-25	27.480	27.550	27.110	27.210	27.210	3,088,660
2024-04-24	26.860	27.690	26.800	27.690	27.690	3,468,827
2024-04-23	27.020	27.500	26.820	26.870	26.870	2,321,063
2024-04-22	26.680	27.370	26.150	27.220	27.220	2,489,292
2024-04-19	27.330	27.680	26.810	27.060	27.060	2,571,361
2024-04-18	27.600	27.970	27.070	27.420	27.420	3,363,654
2024-04-17	26.560	27.650	26.560	27.640	27.640	3,553,891
2024-04-16	27.130	27.430	26.250	26.330	26.330	4,228,982
2024-04-15	27.390	27.800	26.670	27.320	27.320	4,092,050
2024-04-12	26.790	27.970	26.740	27.380	27.380	4,022,634
2024-04-11	26.720	27.090	26.450	26.750	26.750	3,008,779
2024-04-10	27.180	27.180	26.500	26.630	26.630	2,855,839
2024-04-09	27.190	27.360	26.820	27.190	27.190	3,208,879
2024-04-08	27.760	27.790	27.020	27.050	27.050	3,933,455
2024-04-03	28.800	28.880	27.750	27.890	27.890	4,470,760
2024-04-02	29.630	29.780	28.820	29.020	29.020	3,988,217
2024-04-01	29.170	30.050	29.170	29.890	29.890	5,040,925
2024-03-29	28.310	29.420	27.980	29.420	29.420	3,137,505
2024-03-28	26.590	28.770	26.590	28.480	28.480	7,103,367
2024-03-27	28.900	29.080	26.500	26.590	26.590	8,405,691
2024-03-26	29.490	30.690	29.000	29.140	29.140	7,024,431
2024-03-25	32.400	32.470	30.190	30.190	30.190	10,011,840
2024-03-22	31.660	33.490	31.320	33.170	33.170	13,282,677
2024-03-21	29.740	32.350	29.600	31.900	31.900	14,347,819
2024-03-20	30.380	31.240	29.760	29.860	29.860	9,141,992
2024-03-19	28.930	30.420	28.620	29.760	29.760	6,101,633
2024-03-18	28.670	28.930	28.490	28.920	28.920	2,835,368
2024-03-15	27.990	28.640	27.560	28.600	28.600	2,954,600
2024-03-14	28.100	28.380	27.790	28.040	28.040	2,277,742
2024-03-13	28.090	28.690	28.030	28.280	28.280	3,172,507
2024-03-12	28.760	28.860	27.980	28.080	28.080	3,792,207
2024-03-11	28.740	29.040	28.260	28.860	28.860	4,650,742
2024-03-08	27.750	28.470	27.540	28.470	28.470	2,973,961
2024-03-07	27.910	28.150	27.530	27.570	27.570	1,980,990
2024-03-06	27.800	28.270	27.530	27.970	27.970	2,306,800
2024-03-05	27.830	28.280	27.700	27.920	27.920	2,713,569
2024-03-04	28.290	28.360	27.650	28.040	28.040	2,931,000
2024-03-01	27.650	28.180	27.490	28.180	28.180	3,614,354
2024-02-29	26.450	27.650	26.420	27.580	27.580	2,704,800
2024-02-28	27.790	28.250	26.670	26.670	26.670	3,944,420
2024-02-27	26.690	27.850	26.530	27.820	27.820	3,752,100
2024-02-26	26.800	27.120	26.650	26.830	26.830	2,718,269
2024-02-23	26.610	27.140	26.500	26.930	26.930	2,761,353
2024-02-22	25.900	26.620	25.900	26.580	26.580	2,525,920
2024-02-21	25.410	26.370	25.410	26.020	26.020	3,635,091
2024-02-20	25.830	25.870	25.460	25.690	25.690	2,382,143
2024-02-19	25.560	26.260	25.380	26.180	26.180	3,652,809
2024-02-08	24.980	25.950	24.730	25.330	25.330	3,462,559
2024-02-07	23.550	24.720	23.480	24.710	24.710	3,900,933
2024-02-06	22.520	23.700	21.660	23.550	23.550	3,482,748
2024-02-05	22.580	23.400	20.610	22.520	22.520	3,133,797
2024-02-02	23.950	24.220	21.980	22.600	22.600	1,852,741
2024-02-01	23.880	24.500	23.400	23.950	23.950	1,574,900
2024-01-31	24.940	24.990	23.760	23.880	23.880	1,669,834
2024-01-30	25.550	25.700	24.830	24.890	24.890	993,820
2024-01-29	26.000	26.200	25.420	25.550	25.550	1,282,300
2024-01-26	26.400	26.530	26.000	26.040	26.040	1,298,440
2024-01-25	25.370	26.480	25.250	26.390	26.390	2,462,663
2024-01-24	25.100	25.340	24.210	25.320	25.320	1,500,138

← NewerPage 11 of 21 · 1,212 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.