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
2022-08-02	32.900	33.980	32.000	33.200	32.499	4,375,522
2022-08-01	33.160	33.380	32.500	33.280	32.577	2,851,182
2022-07-29	34.100	34.380	33.010	33.050	32.352	3,604,258
2022-07-28	33.600	34.840	33.440	33.990	33.272	3,851,324
2022-07-27	33.530	34.000	33.200	33.700	32.988	4,400,894
2022-07-26	30.940	33.980	30.710	33.530	32.822	6,598,406
2022-07-25	31.160	31.750	30.710	30.950	30.296	3,134,688
2022-07-22	31.360	31.600	30.850	30.970	30.316	2,567,057
2022-07-21	31.660	31.970	31.330	31.380	30.717	1,735,141
2022-07-20	31.930	32.100	31.420	31.800	31.128	1,962,904
2022-07-19	32.290	32.560	31.770	31.930	31.256	2,250,337
2022-07-18	31.710	32.640	31.400	32.340	31.657	3,002,400
2022-07-15	32.850	33.080	31.390	31.500	30.835	5,027,722
2022-07-14	32.230	33.580	32.020	33.080	32.381	3,232,862
2022-07-13	31.350	32.500	31.350	32.200	31.520	2,556,220
2022-07-12	32.140	32.330	31.080	31.460	30.796	3,444,834
2022-07-11	32.720	32.750	31.400	31.880	31.207	4,363,143
2022-07-08	32.320	32.800	31.500	32.720	32.029	8,004,913
2022-07-07	29.910	32.880	29.900	32.080	31.403	8,600,061
2022-07-06	29.530	30.180	29.500	29.890	29.259	1,720,374
2022-07-05	29.790	30.370	29.200	29.590	28.965	1,665,833
2022-07-04	29.680	29.980	28.940	29.810	29.180	1,888,539
2022-07-01	30.920	30.920	29.550	29.760	29.132	2,553,827
2022-06-30	30.150	31.660	30.150	30.920	30.267	3,392,032
2022-06-29	29.750	30.570	29.700	29.710	29.083	2,634,397
2022-06-28	29.520	29.850	29.250	29.850	29.220	1,814,968
2022-06-27	29.990	30.430	29.080	29.370	28.750	2,875,409
2022-06-24	29.640	30.260	29.360	30.080	29.445	2,225,950
2022-06-23	30.160	30.360	29.080	29.640	29.014	2,960,007
2022-06-22	29.880	30.510	29.380	30.370	29.729	3,270,068
2022-06-21	30.150	30.610	29.380	29.730	29.102	2,213,736
2022-06-20	30.350	30.480	29.680	29.830	29.200	2,505,894
2022-06-17	28.590	29.640	28.210	29.530	28.906	2,475,806
2022-06-16	28.540	29.150	28.540	28.820	28.211	1,850,019
2022-06-15	28.470	29.380	28.300	28.780	28.172	2,078,937
2022-06-14	28.480	28.720	27.730	28.460	27.859	1,767,728
2022-06-13	28.140	28.900	28.140	28.710	28.104	2,069,719
2022-06-10	28.420	28.770	28.300	28.600	27.996	1,574,361
2022-06-09	28.850	29.090	28.550	28.730	28.123	1,593,305
2022-06-08	28.950	29.240	28.500	28.940	28.329	2,187,820
2022-06-07	29.330	29.330	28.860	29.040	28.427	2,299,138
2022-06-06	28.360	29.260	28.160	28.920	28.309	2,591,167
2022-06-02	27.830	28.460	27.560	28.300	27.702	1,872,855
2022-06-01	27.480	27.940	27.350	27.860	27.272	1,860,021
2022-05-31	27.060	27.650	26.800	27.520	26.939	1,694,909
2022-05-30	26.970	27.330	26.680	27.060	26.489	1,228,608
2022-05-27	27.190	27.580	26.810	27.000	26.430	1,549,793
2022-05-26	26.890	27.700	26.420	27.190	26.616	1,961,934
2022-05-25	26.510	26.920	26.500	26.900	26.332	1,614,240
2022-05-24	28.010	28.430	26.600	26.630	26.068	3,299,396
2022-05-23	26.730	28.760	26.730	28.280	27.683	4,288,748
2022-05-20	26.880	26.950	26.430	26.710	26.146	1,955,496
2022-05-19	25.910	27.170	25.800	26.710	26.146	2,763,060
2022-05-18	26.380	26.570	26.130	26.200	25.647	1,386,500
2022-05-17	26.270	26.480	25.910	26.380	25.823	1,916,944
2022-05-16	26.310	26.680	26.060	26.190	25.637	2,050,375
2022-05-13	26.250	26.310	25.780	26.300	25.745	2,217,143
2022-05-12	25.930	26.340	25.510	25.820	25.275	2,589,190
2022-05-11	26.230	26.820	25.880	26.100	25.549	3,434,116
2022-05-10	25.520	26.240	25.050	26.010	25.461	3,236,148

← NewerPage 18 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.