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
2022-05-09	25.600	26.250	25.180	25.520	24.981	3,680,140
2022-05-06	24.320	26.350	24.100	25.600	25.059	6,877,193
2022-05-05	23.150	24.920	23.150	24.920	24.394	2,921,891
2022-04-29	22.000	22.800	21.910	22.650	22.172	1,960,919
2022-04-28	22.060	22.220	21.300	21.880	21.418	1,513,998
2022-04-27	21.600	22.350	20.880	22.080	21.614	2,068,000
2022-04-26	22.300	22.300	21.710	21.800	21.340	1,993,106
2022-04-25	23.500	23.500	21.770	21.770	21.310	2,320,851
2022-04-22	24.000	24.310	22.920	23.460	22.965	2,536,975
2022-04-21	24.440	24.910	24.130	24.150	23.640	2,353,974
2022-04-20	25.030	25.500	24.450	24.560	24.041	2,545,879
2022-04-19	24.800	26.170	24.600	25.240	24.707	3,256,702
2022-04-18	24.350	24.990	24.350	24.700	24.178	1,264,944
2022-04-15	24.640	24.850	24.300	24.470	23.953	1,135,868
2022-04-14	25.090	25.200	24.490	24.630	24.110	1,154,542
2022-04-13	24.920	25.000	24.430	24.600	24.080	1,512,281
2022-04-12	24.560	24.980	24.210	24.920	24.394	1,823,791
2022-04-11	25.400	25.400	24.200	24.440	23.924	2,872,353
2022-04-08	27.000	27.030	25.300	25.490	24.952	2,991,223
2022-04-07	26.840	27.080	26.210	26.210	25.656	1,867,333
2022-04-06	26.870	27.050	26.540	26.980	26.410	1,663,269
2022-04-01	26.700	27.200	26.370	26.870	26.303	1,602,690
2022-03-31	27.100	27.130	26.680	26.810	26.244	1,434,140
2022-03-30	26.870	27.050	26.710	26.950	26.381	1,380,937
2022-03-29	27.190	27.310	26.460	26.660	26.097	1,649,761
2022-03-28	26.720	27.140	26.000	26.960	26.391	2,358,414
2022-03-25	27.420	27.680	26.860	26.870	26.303	2,688,759
2022-03-24	28.650	28.650	27.450	27.530	26.949	3,946,641
2022-03-23	28.130	29.080	27.510	28.810	28.202	3,694,096
2022-03-22	28.020	28.400	27.280	27.900	27.311	2,605,192
2022-03-21	28.410	29.280	27.720	28.050	27.458	2,321,064
2022-03-18	28.320	28.700	28.270	28.400	27.800	1,824,553
2022-03-17	27.980	28.940	27.960	28.500	27.898	3,512,988
2022-03-16	27.500	28.000	26.220	27.830	27.242	3,427,374
2022-03-15	28.940	29.150	27.190	27.190	26.616	4,220,817
2022-03-14	29.500	30.430	29.010	29.270	28.652	3,838,242
2022-03-11	29.430	29.870	28.580	29.700	29.073	3,117,530
2022-03-10	31.000	31.000	29.300	29.430	28.808	3,359,772
2022-03-09	29.880	30.470	28.110	29.350	28.730	3,618,706
2022-03-08	30.470	30.650	29.220	29.590	28.965	3,070,002
2022-03-07	30.780	30.780	30.020	30.160	29.523	2,110,095
2022-03-04	30.550	31.240	30.520	30.810	30.159	2,017,633
2022-03-03	31.640	31.700	30.900	31.070	30.414	2,432,758
2022-03-02	32.150	32.150	31.400	31.580	30.913	3,064,076
2022-03-01	31.900	32.720	31.550	32.280	31.598	4,650,301
2022-02-28	31.010	32.000	30.880	31.950	31.275	4,777,044
2022-02-25	30.700	31.470	30.700	30.910	30.257	3,504,140
2022-02-24	31.460	31.560	30.050	30.470	29.827	5,131,813
2022-02-23	30.950	31.630	30.680	31.490	30.825	4,681,319
2022-02-22	30.700	31.400	30.350	30.960	30.306	5,602,975
2022-02-21	30.810	31.860	30.510	31.090	30.433	8,386,094
2022-02-18	28.800	30.150	28.670	29.970	29.337	5,498,815
2022-02-17	28.910	28.910	28.070	28.220	27.624	2,469,394
2022-02-16	28.380	29.100	28.250	28.830	28.221	2,519,584
2022-02-15	28.040	28.400	27.900	28.180	27.585	1,973,913
2022-02-14	28.240	28.700	27.820	27.910	27.321	2,683,226
2022-02-11	29.090	29.190	27.980	28.150	27.556	2,892,475
2022-02-10	29.590	29.800	28.960	29.240	28.622	2,114,682
2022-02-09	29.000	29.550	28.830	29.410	28.789	2,637,921
2022-02-08	28.580	29.350	28.180	29.040	28.427	3,004,215

← NewerPage 19 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.