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
2023-04-28	36.230	37.280	36.230	36.950	36.418	2,870,177
2023-04-27	36.800	37.270	36.120	36.460	35.935	3,689,562
2023-04-26	37.490	38.330	36.580	36.790	36.260	4,064,886
2023-04-25	38.880	39.250	37.220	37.760	37.216	5,812,260
2023-04-24	39.250	40.870	38.500	39.070	38.507	5,534,905
2023-04-21	41.600	42.930	39.100	39.270	38.705	8,571,400
2023-04-20	38.980	41.630	38.800	41.400	40.804	7,838,239
2023-04-19	38.900	39.790	38.510	39.150	38.586	3,650,980
2023-04-18	38.380	39.770	37.910	39.150	38.586	4,948,119
2023-04-17	39.290	39.490	38.110	38.440	37.886	4,323,797
2023-04-14	39.690	40.050	38.980	39.490	38.921	3,391,891
2023-04-13	40.650	40.650	39.150	39.380	38.813	4,715,153
2023-04-12	40.500	40.940	39.950	40.750	40.163	5,026,761
2023-04-11	41.360	41.360	39.930	40.670	40.084	4,900,021
2023-04-10	41.220	42.300	40.380	41.200	40.607	7,156,765
2023-04-07	41.720	43.300	41.080	41.250	40.656	8,553,079
2023-04-06	39.370	41.500	39.060	41.100	40.508	8,631,460
2023-04-04	40.150	40.150	39.050	39.320	38.754	6,864,983
2023-04-03	41.010	41.010	39.050	40.220	39.641	9,171,601
2023-03-31	41.170	42.990	40.820	41.400	40.804	4,803,928
2023-03-30	40.160	41.940	39.880	41.000	40.410	6,897,917
2023-03-29	39.650	40.720	39.650	40.270	39.690	4,189,527
2023-03-28	41.080	41.200	39.500	39.630	39.059	5,609,398
2023-03-27	41.100	41.800	40.700	41.500	40.902	4,583,831
2023-03-24	42.620	42.940	40.660	41.180	40.587	6,810,570
2023-03-23	40.090	43.230	39.700	42.620	42.006	9,127,401
2023-03-22	38.390	40.790	37.970	40.330	39.749	6,942,164
2023-03-21	37.660	38.900	37.600	38.420	37.867	3,947,516
2023-03-20	37.210	38.190	37.210	37.740	37.197	4,514,612
2023-03-17	36.180	37.480	36.180	37.210	36.674	4,060,221
2023-03-16	36.400	36.750	35.910	35.950	35.432	2,536,150
2023-03-15	37.100	37.430	36.440	36.590	36.063	2,651,004
2023-03-14	37.580	37.750	36.560	37.110	36.576	2,906,181
2023-03-13	36.910	37.680	36.700	37.580	37.039	3,240,804
2023-03-10	37.720	37.820	37.210	37.210	36.674	2,955,361
2023-03-09	37.280	38.290	37.200	38.060	37.512	5,315,433
2023-03-08	36.340	37.180	36.200	36.960	36.428	2,739,402
2023-03-07	37.500	37.590	36.200	36.280	35.758	3,621,296
2023-03-06	37.010	38.000	36.900	37.580	37.039	3,581,368
2023-03-03	38.090	38.090	37.000	37.230	36.694	4,006,065
2023-03-02	38.180	38.460	37.800	38.280	37.729	5,686,944
2023-03-01	36.880	37.770	36.680	37.730	37.187	4,612,053
2023-02-28	36.000	37.160	36.000	36.880	36.349	3,806,968
2023-02-27	35.850	36.190	35.610	35.760	35.245	1,918,963
2023-02-24	35.780	36.400	35.690	36.180	35.659	2,359,759
2023-02-23	36.000	36.410	35.540	35.680	35.166	2,335,892
2023-02-22	36.440	36.440	35.720	36.040	35.521	2,934,790
2023-02-21	36.310	36.860	36.210	36.560	36.034	3,184,548
2023-02-20	36.010	36.470	35.300	36.470	35.945	4,290,520
2023-02-17	36.800	36.830	35.990	36.030	35.511	3,712,006
2023-02-16	38.350	38.360	36.380	36.700	36.172	7,597,953
2023-02-15	37.510	38.240	36.870	38.230	37.679	5,427,544
2023-02-14	36.530	37.500	36.480	37.210	36.674	4,992,675
2023-02-13	36.230	36.650	36.100	36.510	35.984	3,732,711
2023-02-10	36.100	36.560	35.800	36.220	35.698	3,959,804
2023-02-09	34.870	35.970	34.700	35.910	35.393	4,229,429
2023-02-08	36.080	36.190	34.800	34.870	34.368	3,762,789
2023-02-07	35.230	35.960	34.910	35.930	35.413	4,428,077
2023-02-06	35.350	35.650	34.820	35.000	34.496	3,758,543
2023-02-03	35.720	35.830	35.050	35.340	34.831	3,007,193

← NewerPage 15 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.