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
2023-10-30	31.670	32.080	31.280	32.030	32.030	1,504,990
2023-10-27	31.410	31.910	31.260	31.820	31.820	1,397,490
2023-10-26	30.850	31.600	30.720	31.590	31.590	1,602,225
2023-10-25	31.010	31.270	30.510	30.930	30.930	1,454,437
2023-10-24	31.030	31.460	30.300	30.590	30.590	1,729,668
2023-10-23	31.750	31.900	30.850	30.950	30.950	2,085,631
2023-10-20	32.340	32.800	31.910	32.000	32.000	1,586,806
2023-10-19	33.190	33.390	32.450	32.500	32.500	1,555,854
2023-10-18	33.540	33.600	33.000	33.140	33.140	1,725,297
2023-10-17	33.810	33.960	33.200	33.640	33.640	1,678,372
2023-10-16	34.190	34.250	33.620	33.820	33.820	1,848,346
2023-10-13	34.440	34.440	33.870	34.200	34.200	1,973,472
2023-10-12	34.340	34.660	34.150	34.430	34.430	1,957,399
2023-10-11	34.150	34.510	34.050	34.170	34.170	1,564,310
2023-10-10	34.010	34.300	34.010	34.120	34.120	1,513,894
2023-10-09	33.760	34.330	33.600	34.020	34.020	2,373,533
2023-09-28	33.350	33.930	33.350	33.770	33.770	1,524,661
2023-09-27	33.010	33.560	33.000	33.500	33.500	1,757,633
2023-09-26	33.700	33.880	33.100	33.220	33.220	1,785,331
2023-09-25	33.920	34.440	33.620	33.810	33.810	2,560,571
2023-09-22	32.320	33.480	32.320	33.440	33.440	2,027,277
2023-09-21	32.500	33.030	32.360	32.550	32.550	1,558,200
2023-09-20	33.040	33.650	32.500	32.580	32.580	2,071,569
2023-09-19	34.000	34.020	32.810	33.150	33.150	2,289,461
2023-09-18	33.710	34.700	33.620	34.150	34.150	3,162,428
2023-09-15	33.560	33.730	33.110	33.480	33.480	1,526,254
2023-09-14	33.400	34.070	33.310	33.480	33.480	1,591,900
2023-09-13	33.720	33.800	33.050	33.300	33.300	1,412,900
2023-09-12	33.430	33.930	33.250	33.760	33.760	1,863,000
2023-09-11	33.180	33.580	32.830	33.300	33.300	1,566,300
2023-09-08	32.500	33.090	32.340	32.970	32.970	1,133,200
2023-09-07	33.260	33.280	32.650	32.650	32.650	1,129,000
2023-09-06	32.710	33.280	32.600	33.240	33.240	1,431,100
2023-09-05	32.880	33.060	32.710	32.920	32.920	1,205,975
2023-09-04	32.300	32.910	32.200	32.900	32.900	1,675,800
2023-09-01	32.460	32.580	32.160	32.300	32.300	1,211,000
2023-08-31	32.280	32.590	32.260	32.460	32.460	1,236,807
2023-08-30	32.250	32.690	32.220	32.320	32.320	1,574,285
2023-08-29	31.320	32.350	31.140	32.150	32.150	2,137,716
2023-08-28	32.000	32.300	31.070	31.200	31.200	2,079,941
2023-08-25	30.890	31.080	29.790	30.010	30.010	1,531,018
2023-08-24	30.700	31.570	30.680	31.120	31.120	1,171,100
2023-08-23	31.910	31.910	30.660	30.690	30.690	1,538,176
2023-08-22	31.710	31.970	31.230	31.960	31.960	1,348,519
2023-08-21	31.970	32.580	31.970	32.080	31.618	984,755
2023-08-18	32.710	32.780	32.110	32.120	31.657	869,100
2023-08-17	32.160	32.660	32.000	32.590	32.121	864,800
2023-08-16	32.680	32.780	32.090	32.200	31.736	952,200
2023-08-15	33.090	33.240	32.540	32.630	32.160	1,108,100
2023-08-14	32.610	33.060	32.330	33.040	32.564	929,162
2023-08-11	33.230	33.230	32.540	32.670	32.200	1,482,119
2023-08-10	33.190	33.320	33.010	33.060	32.584	1,145,700
2023-08-09	34.030	34.120	33.020	33.100	32.623	2,394,358
2023-08-08	34.530	34.900	34.020	34.020	33.530	1,739,836
2023-08-07	35.060	35.270	34.700	34.740	34.240	1,507,627
2023-08-04	34.590	35.100	34.510	35.090	34.585	1,791,733
2023-08-03	34.800	34.950	34.530	34.550	34.052	1,197,900
2023-08-02	34.610	35.040	34.610	34.820	34.319	1,122,089
2023-08-01	34.990	35.130	34.600	34.820	34.319	1,438,573
2023-07-31	35.200	35.280	34.860	34.990	34.486	1,934,979

← NewerPage 13 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.