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
2022-02-07	29.000	29.130	28.290	28.560	27.957	2,151,261
2022-01-28	28.300	29.100	27.600	28.380	27.781	3,145,016
2022-01-27	29.130	29.210	27.880	27.950	27.360	3,198,342
2022-01-26	29.650	30.380	29.110	29.260	28.642	2,288,600
2022-01-25	31.350	31.400	29.550	29.590	28.965	3,052,266
2022-01-24	30.820	31.570	30.360	31.140	30.482	2,399,989
2022-01-21	31.790	32.140	30.290	30.650	30.003	4,120,108
2022-01-20	32.320	32.490	31.600	31.770	31.099	2,995,477
2022-01-19	32.720	33.400	32.110	32.320	31.637	3,875,970
2022-01-18	33.820	34.200	32.810	33.010	32.313	5,048,365
2022-01-17	31.370	34.600	31.370	33.830	33.116	7,893,047
2022-01-14	31.330	32.100	31.200	31.620	30.952	2,630,681
2022-01-13	32.470	32.980	31.710	31.710	31.040	4,333,972
2022-01-12	31.560	32.080	31.230	32.040	31.363	3,020,378
2022-01-11	32.040	32.480	31.220	31.390	30.727	3,346,955
2022-01-10	31.460	32.120	30.700	32.040	31.363	3,842,693
2022-01-07	31.530	32.200	31.390	31.510	30.845	3,707,604
2022-01-06	31.720	31.990	31.250	31.510	30.845	5,429,485
2022-01-05	32.350	32.470	31.780	32.100	31.422	4,357,278
2022-01-04	32.500	32.860	31.900	32.020	31.344	5,475,532
2021-12-31	34.940	35.380	32.600	32.740	32.049	9,254,222
2021-12-30	34.750	35.220	33.770	34.890	34.153	4,994,211
2021-12-29	34.670	34.670	33.450	34.180	33.458	5,332,942
2021-12-28	34.900	35.450	34.300	34.610	33.879	5,852,503
2021-12-27	35.190	35.200	33.860	34.400	33.674	4,117,794
2021-12-24	36.500	36.890	34.480	34.870	34.134	7,218,734
2021-12-23	36.430	36.950	35.800	36.750	35.974	6,360,374
2021-12-22	34.980	36.930	34.760	36.360	35.592	9,262,595
2021-12-21	34.860	35.040	33.890	34.710	33.977	7,477,212
2021-12-20	35.670	35.800	33.380	33.750	33.037	12,587,281
2021-12-17	34.700	35.870	33.020	35.480	34.731	15,395,806
2021-12-16	30.690	33.750	30.690	33.750	33.037	7,920,903
2021-12-15	30.300	30.970	30.200	30.680	30.032	3,531,115
2021-12-14	29.910	30.920	29.910	30.300	29.660	3,393,410
2021-12-13	29.940	30.400	29.600	30.080	29.445	2,426,416
2021-12-10	30.120	30.440	29.810	30.000	29.366	3,813,199
2021-12-09	30.280	30.740	30.100	30.550	29.905	2,150,352
2021-12-08	29.680	30.400	29.650	30.300	29.660	2,453,594
2021-12-07	31.660	31.800	29.500	29.650	29.024	6,278,662
2021-12-06	32.400	34.210	31.700	32.040	31.363	5,907,064
2021-12-03	31.600	32.280	31.210	31.800	31.128	3,240,251
2021-12-02	33.220	33.480	31.570	31.620	30.952	5,122,764
2021-12-01	32.400	33.630	32.120	33.360	32.655	4,716,085
2021-11-30	33.000	33.150	32.130	32.720	32.029	3,498,222
2021-11-29	32.660	33.440	32.500	32.840	32.146	3,577,007
2021-11-26	32.970	33.800	32.360	33.550	32.841	4,798,755
2021-11-25	33.800	34.210	32.960	33.020	32.323	5,071,387
2021-11-24	33.000	34.930	32.500	33.880	33.164	8,551,172
2021-11-23	32.710	33.440	32.330	33.240	32.538	5,602,957
2021-11-22	31.950	32.840	31.100	32.580	31.892	4,797,900
2021-11-19	31.670	32.230	31.490	31.800	31.128	3,923,044
2021-11-18	33.730	33.730	32.020	32.290	31.608	5,507,160
2021-11-17	33.880	33.900	32.360	33.220	32.518	6,775,579
2021-11-16	32.470	33.790	32.380	33.600	32.890	7,188,856
2021-11-15	32.770	33.100	32.020	32.550	31.863	5,080,266
2021-11-12	32.210	33.260	32.100	32.750	32.058	5,985,679
2021-11-11	31.000	33.560	30.870	32.430	31.745	9,814,530
2021-11-10	30.450	31.490	30.040	31.330	30.668	5,240,808
2021-11-09	30.010	31.140	30.000	30.480	29.836	3,102,787
2021-11-08	30.440	30.930	29.890	30.440	29.797	4,002,323

← NewerPage 20 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.