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
2023-07-28	34.640	35.200	34.220	35.130	34.624	1,967,700
2023-07-27	34.950	35.140	34.680	34.750	34.250	1,360,100
2023-07-26	35.000	35.250	34.820	34.910	34.407	1,449,957
2023-07-25	34.680	35.340	34.600	35.070	34.565	1,867,779
2023-07-24	34.200	34.880	33.900	34.520	34.023	1,321,279
2023-07-21	34.450	34.500	34.000	34.210	33.717	1,447,979
2023-07-20	35.400	35.420	34.300	34.380	33.885	2,567,335
2023-07-19	35.490	35.600	35.010	35.260	34.752	1,950,217
2023-07-18	36.400	36.560	35.310	35.360	34.851	3,719,112
2023-07-17	36.730	37.180	36.280	36.570	36.043	3,397,753
2023-07-14	35.250	38.220	35.250	37.050	36.516	7,698,158
2023-07-13	35.050	35.350	34.850	35.240	34.733	1,857,831
2023-07-12	36.250	36.570	35.020	35.020	34.516	3,865,990
2023-07-11	36.520	37.500	36.320	36.550	36.024	4,018,707
2023-07-10	35.650	35.880	35.420	35.780	35.265	1,715,359
2023-07-07	35.900	35.940	35.150	35.500	34.989	2,690,179
2023-07-06	36.070	36.930	35.790	36.050	35.531	3,068,479
2023-07-05	36.990	37.220	35.840	36.060	35.541	3,833,444
2023-07-04	37.500	38.790	36.810	36.840	36.309	6,002,584
2023-07-03	37.000	37.310	36.520	36.840	36.309	3,126,567
2023-06-30	35.960	37.350	35.800	37.010	36.477	3,844,283
2023-06-29	35.620	36.180	35.500	35.970	35.452	2,309,494
2023-06-28	36.250	36.350	35.200	35.830	35.314	3,127,345
2023-06-27	37.240	37.240	35.720	36.370	35.846	4,301,785
2023-06-26	37.150	37.900	36.510	36.710	36.181	5,874,782
2023-06-21	37.310	37.500	36.760	36.800	36.270	3,944,997
2023-06-20	38.000	38.120	37.150	37.590	37.049	5,996,657
2023-06-19	38.330	38.830	37.540	38.500	37.946	9,434,235
2023-06-16	36.010	37.800	35.580	37.690	37.147	7,257,413
2023-06-15	36.050	37.970	36.050	36.700	36.172	9,045,446
2023-06-14	35.350	36.050	34.790	35.780	35.265	3,801,519
2023-06-13	34.800	35.770	34.500	35.210	34.703	3,102,544
2023-06-12	34.930	35.170	34.510	34.940	34.437	2,862,115
2023-06-09	33.700	34.970	33.500	34.930	34.427	4,127,525
2023-06-08	34.450	34.610	32.950	33.500	33.018	4,987,184
2023-06-07	34.980	35.660	34.710	34.960	34.457	2,567,500
2023-06-06	35.880	35.970	34.660	34.700	34.200	2,964,237
2023-06-05	35.260	36.000	35.130	35.800	35.284	2,968,822
2023-06-02	35.350	36.080	35.140	35.160	34.654	2,786,488
2023-06-01	35.370	36.140	35.170	35.240	34.733	3,396,689
2023-05-31	35.500	35.790	34.890	35.170	34.664	2,570,122
2023-05-30	34.610	35.320	34.130	35.320	34.811	2,757,589
2023-05-29	34.290	35.280	34.290	34.740	34.240	3,128,719
2023-05-26	34.280	34.460	33.720	34.260	33.767	2,590,800
2023-05-25	33.640	34.290	33.570	34.220	33.727	2,757,840
2023-05-24	33.560	34.220	33.400	33.820	33.333	1,999,214
2023-05-23	33.640	34.250	33.560	33.830	33.343	1,704,592
2023-05-22	33.990	34.670	33.810	33.910	33.422	2,705,660
2023-05-19	34.300	34.320	33.590	34.070	33.579	3,459,383
2023-05-18	33.100	34.500	33.100	34.470	33.974	5,668,453
2023-05-17	32.990	33.050	32.560	32.860	32.387	1,527,065
2023-05-16	33.220	33.390	32.760	32.820	32.347	1,820,197
2023-05-15	32.760	33.220	32.380	33.220	32.742	1,899,213
2023-05-12	33.190	33.390	32.750	32.790	32.318	1,697,274
2023-05-11	33.450	33.730	33.060	33.110	32.633	2,532,387
2023-05-10	33.720	33.980	33.150	33.400	32.919	2,755,903
2023-05-09	34.220	34.630	33.720	33.760	33.274	2,883,630
2023-05-08	33.830	34.490	33.800	34.320	33.826	2,922,162
2023-05-05	34.990	34.990	33.780	34.020	33.530	4,169,528
2023-05-04	36.750	36.880	34.680	35.060	34.555	5,967,863

← NewerPage 14 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.