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
2023-02-02	35.850	36.150	35.540	35.720	35.206	3,677,039
2023-02-01	35.820	35.820	35.200	35.650	35.137	4,206,969
2023-01-31	35.010	35.980	35.000	35.460	34.949	3,785,145
2023-01-30	35.220	36.150	35.080	35.080	34.575	4,323,068
2023-01-20	34.180	35.150	34.170	35.120	34.614	3,530,821
2023-01-19	34.650	34.780	34.160	34.270	33.777	2,897,126
2023-01-18	34.320	35.060	34.160	34.800	34.299	1,983,426
2023-01-17	34.070	34.670	34.070	34.440	33.944	1,821,260
2023-01-16	33.800	34.360	33.690	34.060	33.570	2,356,666
2023-01-13	34.340	34.410	33.680	33.970	33.481	1,807,552
2023-01-12	34.090	34.520	33.900	34.380	33.885	1,957,785
2023-01-11	34.110	34.560	33.900	33.950	33.461	1,779,866
2023-01-10	34.380	34.720	34.080	34.230	33.737	1,666,309
2023-01-09	34.110	34.660	33.950	34.380	33.885	2,605,532
2023-01-06	34.180	34.620	33.930	34.250	33.757	2,256,121
2023-01-05	34.000	34.450	33.950	34.030	33.540	2,254,280
2023-01-04	33.960	34.430	33.500	34.150	33.658	3,053,460
2023-01-03	32.630	33.970	32.530	33.780	33.294	3,931,294
2022-12-30	32.730	33.070	32.290	32.630	32.160	1,762,399
2022-12-29	32.430	32.660	32.200	32.530	32.062	1,413,649
2022-12-28	32.390	32.820	32.150	32.420	31.953	1,854,509
2022-12-27	32.270	32.690	32.100	32.560	32.091	1,592,800
2022-12-26	31.600	32.190	31.260	32.180	31.717	1,599,600
2022-12-23	31.430	31.850	30.940	31.640	31.184	2,079,555
2022-12-22	32.440	32.610	31.500	31.580	31.125	2,222,709
2022-12-21	32.760	33.200	32.260	32.440	31.973	1,797,815
2022-12-20	32.700	33.400	32.700	32.920	32.446	2,192,855
2022-12-19	33.200	33.480	32.630	32.880	32.407	2,019,922
2022-12-16	33.990	34.230	33.200	33.320	32.840	2,723,783
2022-12-15	34.290	34.480	33.580	34.200	33.708	1,818,878
2022-12-14	34.060	34.550	33.830	34.020	33.530	2,409,107
2022-12-13	34.560	34.560	33.830	33.830	33.343	2,044,500
2022-12-12	34.100	34.650	34.000	34.360	33.865	2,528,757
2022-12-09	34.680	34.810	34.150	34.210	33.717	2,914,855
2022-12-08	34.600	34.870	34.430	34.540	34.043	2,219,540
2022-12-07	35.010	35.130	34.570	34.680	34.181	2,556,200
2022-12-06	35.390	35.480	34.550	35.010	34.506	3,917,062
2022-12-05	35.500	35.840	35.190	35.230	34.723	3,640,824
2022-12-02	35.420	35.790	35.220	35.310	34.802	2,975,639
2022-12-01	35.030	35.490	34.700	35.420	34.910	5,922,812
2022-11-30	35.190	35.210	34.480	34.590	34.092	4,088,184
2022-11-29	35.200	35.290	34.860	35.210	34.703	2,585,747
2022-11-28	34.150	35.110	34.020	35.040	34.535	3,832,163
2022-11-25	36.150	36.300	34.530	34.550	34.052	5,514,753
2022-11-24	35.900	37.120	35.780	36.510	35.984	5,194,960
2022-11-23	35.440	35.930	34.760	35.810	35.294	3,965,774
2022-11-22	35.500	35.840	35.250	35.390	34.880	3,236,490
2022-11-21	35.210	35.850	35.030	35.700	35.186	3,604,608
2022-11-18	35.570	35.850	35.050	35.200	34.693	3,228,865
2022-11-17	35.600	35.600	34.840	35.490	34.979	3,309,733
2022-11-16	35.790	36.330	35.480	35.670	35.156	5,239,557
2022-11-15	35.300	35.780	34.900	35.780	35.265	6,065,439
2022-11-14	34.800	35.420	34.440	35.390	34.880	8,365,187
2022-11-11	35.700	35.780	34.400	34.690	34.190	8,285,016
2022-11-10	36.440	36.600	34.800	34.980	34.476	9,990,668
2022-11-09	38.250	38.360	36.420	36.660	36.132	7,654,101
2022-11-08	38.010	38.680	37.610	38.380	37.827	7,908,207
2022-11-07	42.210	42.500	37.970	38.300	37.748	15,091,466
2022-11-04	42.220	42.530	41.450	42.190	41.582	5,658,228
2022-11-03	42.030	42.360	41.400	41.930	41.326	5,210,663

← NewerPage 16 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.