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
2024-01-23	24.450	25.130	24.060	25.120	25.120	1,522,070
2024-01-22	25.620	25.630	24.300	24.440	24.440	1,686,300
2024-01-19	25.990	26.120	25.610	25.630	25.630	1,043,628
2024-01-18	26.120	26.120	25.100	25.860	25.860	1,607,754
2024-01-17	25.880	25.990	25.530	25.530	25.530	929,979
2024-01-16	25.760	26.030	25.500	25.940	25.940	1,331,178
2024-01-15	25.660	25.950	25.500	25.740	25.740	689,700
2024-01-12	26.050	26.160	25.720	25.730	25.730	854,902
2024-01-11	25.710	26.240	25.510	26.030	26.030	1,031,407
2024-01-10	25.900	26.030	25.420	25.710	25.710	918,131
2024-01-09	25.920	26.150	25.680	25.860	25.860	975,700
2024-01-08	26.580	26.800	25.920	25.960	25.960	1,309,144
2024-01-05	27.130	27.180	26.600	26.700	26.700	1,273,196
2024-01-04	27.150	27.150	26.800	27.140	27.140	1,004,679
2024-01-03	27.150	27.250	26.880	27.060	27.060	1,122,679
2024-01-02	27.440	27.550	27.160	27.170	27.170	1,466,838
2023-12-29	27.110	27.600	27.050	27.460	27.460	1,278,219
2023-12-28	26.460	27.270	26.320	27.220	27.220	1,720,736
2023-12-27	26.330	26.480	26.110	26.460	26.460	895,511
2023-12-26	26.690	26.800	26.170	26.280	26.280	1,259,100
2023-12-25	26.380	26.790	26.380	26.690	26.690	1,113,800
2023-12-22	26.770	26.890	26.280	26.490	26.490	1,176,700
2023-12-21	26.610	27.000	26.270	26.770	26.770	1,428,537
2023-12-20	27.100	27.300	26.600	26.610	26.610	1,463,858
2023-12-19	27.130	27.550	26.870	27.100	27.100	1,364,520
2023-12-18	28.200	28.210	27.130	27.200	27.200	2,335,264
2023-12-15	28.850	28.980	28.160	28.290	28.290	2,592,399
2023-12-14	29.060	29.370	28.850	28.880	28.880	1,491,392
2023-12-13	29.630	29.700	29.010	29.020	29.020	2,219,800
2023-12-12	30.000	30.250	29.500	29.610	29.610	3,262,977
2023-12-11	29.600	30.350	29.500	30.150	30.150	5,152,483
2023-12-08	29.290	30.270	28.990	30.110	30.110	6,723,799
2023-12-07	28.800	29.220	28.760	29.090	29.090	1,348,432
2023-12-06	29.040	29.140	28.750	29.000	29.000	1,437,928
2023-12-05	29.510	29.600	29.010	29.180	29.180	1,465,700
2023-12-04	29.550	29.800	29.460	29.610	29.610	2,261,851
2023-12-01	29.000	29.520	28.960	29.400	29.400	1,791,885
2023-11-30	29.240	29.310	28.830	29.090	29.090	1,671,192
2023-11-29	29.890	29.890	29.090	29.230	29.230	2,565,874
2023-11-28	29.750	29.970	29.580	29.890	29.890	1,917,841
2023-11-27	29.590	29.780	29.400	29.710	29.710	1,721,800
2023-11-24	29.960	30.000	29.510	29.590	29.590	2,153,431
2023-11-23	29.970	30.100	29.560	30.040	30.040	2,837,793
2023-11-22	30.640	30.810	30.150	30.190	30.190	3,559,255
2023-11-21	31.010	31.120	30.640	30.770	30.770	5,483,128
2023-11-20	31.600	31.700	30.660	31.210	31.210	9,176,766
2023-11-17	30.680	32.940	30.310	32.400	32.400	8,450,400
2023-11-16	30.410	31.790	30.260	30.320	30.320	3,837,424
2023-11-15	30.500	30.580	30.000	30.240	30.240	1,638,734
2023-11-14	30.240	30.400	30.070	30.350	30.350	1,539,576
2023-11-13	30.010	30.270	29.810	30.250	30.250	1,745,923
2023-11-10	29.840	30.090	29.710	29.880	29.880	1,362,500
2023-11-09	30.010	30.160	29.820	29.980	29.980	1,578,300
2023-11-08	30.060	30.300	29.680	30.060	30.060	2,606,252
2023-11-07	29.760	30.350	29.500	30.080	30.080	2,782,865
2023-11-06	29.400	29.780	29.300	29.750	29.750	2,723,251
2023-11-03	28.500	29.450	28.490	29.230	29.230	2,551,076
2023-11-02	29.110	29.180	28.450	28.540	28.540	2,641,934
2023-11-01	30.100	30.450	29.050	29.150	29.150	3,850,305
2023-10-31	31.330	31.640	30.060	30.310	30.310	3,289,382

← NewerPage 12 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.