Yangtze Optical Fibre and Cable Joint Stock Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 385.00 | 394.35 | 361.57 | 361.57 | 361.57 | 10,225,819 |
| 2026-07-16 | 391.20 | 413.08 | 384.00 | 401.74 | 401.74 | 16,850,841 |
| 2026-07-15 | 440.20 | 440.20 | 421.02 | 425.45 | 425.45 | 24,158,559 |
| 2026-07-14 | 381.86 | 402.97 | 371.01 | 400.18 | 400.18 | 13,342,487 |
| 2026-07-13 | 405.60 | 413.02 | 378.37 | 381.87 | 381.87 | 14,036,965 |
| 2026-07-10 | 441.26 | 466.98 | 414.93 | 415.03 | 415.03 | 18,271,456 |
| 2026-07-09 | 418.80 | 441.95 | 400.43 | 441.26 | 441.26 | 16,019,306 |
| 2026-07-08 | 434.31 | 439.16 | 407.68 | 410.00 | 410.00 | 10,374,858 |
| 2026-07-07 | 435.00 | 448.56 | 418.28 | 429.16 | 429.16 | 12,572,929 |
| 2026-07-06 | 489.00 | 489.00 | 429.00 | 441.94 | 441.94 | 13,657,675 |
| 2026-07-03 | 460.00 | 492.00 | 455.00 | 475.08 | 475.08 | 12,467,093 |
| 2026-07-02 | 480.01 | 495.50 | 460.99 | 464.37 | 464.37 | 11,819,804 |
| 2026-07-01 | 535.00 | 542.87 | 500.10 | 508.51 | 508.51 | 13,503,422 |
| 2026-06-30 | 540.00 | 549.90 | 522.69 | 545.90 | 545.90 | 12,172,821 |
| 2026-06-29 | 543.00 | 549.19 | 490.00 | 527.10 | 527.10 | 14,210,934 |
| 2026-06-26 | 565.07 | 582.00 | 533.00 | 543.00 | 543.00 | 15,583,536 |
| 2026-06-25 | 598.00 | 600.00 | 565.00 | 575.00 | 575.00 | 18,012,020 |
| 2026-06-24 | 558.20 | 594.00 | 553.18 | 580.00 | 580.00 | 18,930,229 |
| 2026-06-23 | 555.00 | 570.58 | 539.46 | 570.58 | 570.58 | 23,056,210 |
| 2026-06-22 | 494.78 | 518.71 | 490.10 | 518.71 | 518.71 | 8,466,096 |
| 2026-06-18 | 455.00 | 482.58 | 454.98 | 471.55 | 471.55 | 15,895,122 |
| 2026-06-17 | 452.01 | 464.69 | 445.38 | 460.50 | 460.50 | 13,368,118 |
| 2026-06-16 | 450.31 | 474.99 | 447.00 | 464.10 | 464.10 | 15,003,029 |
| 2026-06-15 | 440.00 | 452.88 | 421.01 | 450.30 | 450.30 | 14,637,452 |
| 2026-06-12 | 456.51 | 462.46 | 432.51 | 436.50 | 436.50 | 14,907,052 |
| 2026-06-11 | 443.68 | 459.96 | 431.10 | 442.51 | 442.51 | 11,659,593 |
| 2026-06-10 | 482.00 | 495.00 | 445.00 | 452.69 | 452.69 | 17,984,511 |
| 2026-06-09 | 454.00 | 484.33 | 447.10 | 484.33 | 484.33 | 17,308,172 |
| 2026-06-08 | 406.00 | 462.30 | 406.00 | 440.30 | 440.30 | 18,911,367 |
| 2026-06-05 | 455.95 | 487.10 | 436.01 | 441.67 | 441.67 | 20,317,467 |
| 2026-06-04 | 434.90 | 469.99 | 433.00 | 455.89 | 455.89 | 19,068,468 |
| 2026-06-03 | 423.00 | 449.61 | 420.99 | 444.99 | 444.99 | 21,177,245 |
| 2026-06-02 | 373.11 | 408.74 | 368.58 | 408.74 | 408.74 | 19,754,083 |
| 2026-06-01 | 399.99 | 399.99 | 367.00 | 371.58 | 371.58 | 18,322,340 |
| 2026-05-29 | 369.97 | 407.00 | 365.00 | 402.81 | 402.81 | 25,333,692 |
| 2026-05-28 | 360.66 | 373.00 | 351.37 | 370.55 | 370.55 | 11,644,350 |
| 2026-05-27 | 362.99 | 375.00 | 360.07 | 366.10 | 366.10 | 11,470,695 |
| 2026-05-26 | 384.00 | 384.99 | 358.48 | 363.93 | 363.93 | 14,989,738 |
| 2026-05-25 | 388.66 | 389.88 | 378.05 | 386.03 | 386.03 | 10,855,724 |
| 2026-05-22 | 380.00 | 389.98 | 375.86 | 388.66 | 388.66 | 10,080,227 |
| 2026-05-21 | 397.95 | 402.03 | 374.00 | 375.80 | 375.80 | 13,743,500 |
| 2026-05-20 | 396.90 | 406.42 | 382.01 | 397.95 | 397.95 | 12,964,466 |
| 2026-05-19 | 395.49 | 398.98 | 376.99 | 397.90 | 397.90 | 12,450,134 |
| 2026-05-18 | 368.00 | 401.99 | 367.50 | 399.48 | 399.48 | 16,529,908 |
| 2026-05-15 | 400.01 | 404.70 | 366.66 | 374.45 | 374.45 | 15,527,576 |
| 2026-05-14 | 410.82 | 419.68 | 398.72 | 404.70 | 404.70 | 14,203,067 |
| 2026-05-13 | 393.00 | 412.98 | 393.00 | 406.96 | 406.96 | 13,853,362 |
| 2026-05-12 | 406.05 | 430.00 | 406.00 | 411.46 | 411.46 | 17,859,226 |
| 2026-05-11 | 404.40 | 404.99 | 385.00 | 400.31 | 400.31 | 19,399,908 |
| 2026-05-08 | 373.38 | 405.00 | 373.00 | 397.23 | 397.23 | 19,456,188 |
| 2026-05-07 | 380.11 | 392.00 | 368.18 | 389.20 | 389.20 | 20,203,523 |
| 2026-05-06 | 362.00 | 370.00 | 353.50 | 361.05 | 361.05 | 17,378,892 |
| 2026-04-30 | 359.10 | 365.00 | 336.99 | 353.90 | 353.90 | 20,776,927 |
| 2026-04-29 | 365.00 | 375.99 | 358.10 | 370.52 | 370.52 | 12,297,447 |
| 2026-04-28 | 370.51 | 381.16 | 368.00 | 373.49 | 373.49 | 11,231,914 |
| 2026-04-27 | 378.00 | 394.00 | 374.09 | 377.50 | 377.50 | 17,541,034 |
| 2026-04-24 | 378.39 | 385.00 | 364.35 | 368.16 | 368.16 | 16,406,462 |
| 2026-04-23 | 411.20 | 422.88 | 381.50 | 385.02 | 385.02 | 21,328,566 |
| 2026-04-22 | 382.29 | 417.96 | 382.29 | 412.00 | 412.00 | 20,262,863 |
| 2026-04-21 | 377.30 | 386.66 | 360.52 | 381.58 | 381.58 | 15,460,824 |
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.