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
2022-11-02	43.430	44.100	41.790	42.250	41.642	6,300,438
2022-11-01	43.990	44.870	41.400	43.790	43.159	5,704,752
2022-10-31	42.000	45.050	42.000	43.390	42.765	8,490,050
2022-10-28	41.030	42.990	40.560	41.690	41.090	5,712,097
2022-10-27	44.290	44.610	40.830	41.060	40.469	7,353,489
2022-10-26	44.550	44.650	42.580	44.170	43.534	5,193,728
2022-10-25	44.520	45.850	44.010	44.660	44.017	4,871,001
2022-10-24	45.760	46.500	44.340	44.620	43.977	5,400,840
2022-10-21	43.950	46.990	43.680	45.960	45.298	7,169,894
2022-10-20	44.400	45.250	42.010	43.900	43.268	6,895,666
2022-10-19	46.200	46.940	44.750	44.850	44.204	8,621,974
2022-10-18	41.750	45.930	41.470	45.930	45.269	8,247,445
2022-10-17	40.830	42.120	40.770	41.750	41.149	4,964,070
2022-10-14	44.130	44.480	41.380	41.430	40.833	7,116,562
2022-10-13	43.130	44.660	42.730	43.720	43.090	5,225,225
2022-10-12	41.130	43.980	41.000	43.700	43.071	5,452,607
2022-10-11	40.880	41.600	40.010	41.420	40.824	4,120,094
2022-10-10	42.660	42.800	40.300	40.350	39.769	4,954,836
2022-09-30	44.200	46.000	42.100	42.110	41.504	5,144,410
2022-09-29	45.500	45.950	42.680	43.850	43.219	5,873,898
2022-09-28	46.480	46.940	44.050	45.470	44.815	7,064,078
2022-09-27	44.870	47.000	44.750	46.940	46.264	9,657,002
2022-09-26	41.040	45.220	40.680	45.220	44.569	9,788,254
2022-09-23	43.360	43.880	40.800	41.110	40.518	7,794,644
2022-09-22	42.460	44.250	42.200	43.990	43.357	6,985,256
2022-09-21	42.830	43.080	41.210	42.490	41.878	5,802,290
2022-09-20	43.300	43.910	42.180	42.320	41.711	6,438,425
2022-09-19	40.430	43.380	40.260	42.480	41.868	7,717,223
2022-09-16	41.030	42.370	40.180	40.800	40.212	5,326,516
2022-09-15	43.590	43.800	40.150	40.680	40.094	7,434,383
2022-09-14	42.800	43.460	42.130	43.150	42.529	5,430,962
2022-09-13	45.170	45.180	42.840	43.530	42.903	6,591,836
2022-09-09	45.500	45.600	43.390	44.570	43.928	6,971,389
2022-09-08	45.050	46.740	43.880	45.390	44.736	10,443,317
2022-09-07	46.310	47.600	45.710	45.900	45.239	9,136,562
2022-09-06	45.280	48.120	44.520	47.150	46.471	13,658,283
2022-09-05	45.000	46.950	43.510	46.350	45.683	13,775,110
2022-09-02	43.350	47.680	41.960	45.720	45.062	19,059,334
2022-09-01	40.090	43.400	39.540	43.400	42.775	10,182,207
2022-08-31	43.200	43.200	39.150	39.450	38.882	14,210,437
2022-08-30	37.410	41.140	36.840	41.140	40.548	13,226,383
2022-08-29	37.610	38.600	36.550	37.400	36.861	7,632,403
2022-08-26	37.020	39.660	36.800	38.530	37.975	9,215,689
2022-08-25	36.220	37.180	35.990	36.540	36.014	5,085,146
2022-08-24	38.220	38.590	36.220	36.430	35.905	6,023,218
2022-08-23	39.000	39.290	38.080	38.400	37.847	4,166,026
2022-08-22	40.500	40.500	38.500	38.660	38.103	8,723,076
2022-08-19	41.220	44.000	39.540	39.900	39.325	15,039,160
2022-08-18	38.710	41.250	37.900	41.220	40.349	16,025,571
2022-08-17	34.230	37.500	34.190	37.500	36.708	8,602,980
2022-08-16	34.710	35.000	34.030	34.090	33.370	1,986,799
2022-08-15	34.510	35.490	34.150	34.660	33.928	4,529,855
2022-08-12	33.910	35.000	33.410	34.520	33.791	4,054,109
2022-08-11	33.840	34.200	33.580	33.920	33.204	2,069,285
2022-08-10	34.300	34.500	33.660	33.730	33.018	2,469,573
2022-08-09	33.860	34.680	33.860	34.570	33.840	3,126,304
2022-08-08	34.350	34.610	33.580	33.920	33.204	2,320,847
2022-08-05	34.210	34.690	33.820	34.210	33.488	3,299,744
2022-08-04	34.160	34.800	33.580	34.290	33.566	3,538,814
2022-08-03	33.210	35.430	33.210	34.110	33.390	6,186,541

← NewerPage 17 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.