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
2026-04-20	374.23	401.98	374.23	385.00	385.00	21,011,604
2026-04-17	367.44	372.64	360.35	365.89	365.89	15,223,111
2026-04-16	350.00	373.05	346.00	368.52	368.52	18,079,926
2026-04-15	360.12	371.80	352.00	358.61	358.61	17,089,867
2026-04-14	369.99	376.76	360.01	364.50	364.50	17,459,379
2026-04-13	372.00	375.88	360.00	369.18	369.18	23,044,209
2026-04-10	392.00	396.53	370.00	384.38	384.38	24,883,268
2026-04-09	354.86	398.31	353.00	398.31	398.31	21,458,321
2026-04-08	362.20	365.10	341.50	362.10	362.10	21,878,297
2026-04-07	351.50	368.00	346.00	357.10	357.10	17,236,472
2026-04-03	339.13	363.63	330.00	352.50	352.50	18,651,875
2026-04-02	304.90	338.80	304.90	332.49	332.49	19,214,226
2026-04-01	320.00	320.00	291.00	308.00	308.00	18,290,081
2026-03-31	300.00	320.00	287.01	309.49	309.49	21,301,014
2026-03-30	269.28	301.69	269.28	301.69	301.69	14,917,278
2026-03-27	258.00	279.66	252.25	274.26	274.26	20,566,185
2026-03-26	258.44	276.50	254.07	268.88	268.88	21,681,184
2026-03-25	246.00	256.64	243.00	256.64	256.64	21,614,004
2026-03-24	216.34	233.31	212.79	233.31	233.31	19,516,951
2026-03-23	213.54	222.64	209.60	212.10	212.10	14,324,645
2026-03-20	222.30	233.60	215.08	216.88	216.88	20,501,490
2026-03-19	212.00	222.93	212.00	215.93	215.93	10,539,010
2026-03-18	221.00	224.36	214.67	222.93	222.93	13,780,837
2026-03-17	232.98	232.98	213.80	215.81	215.81	16,621,603
2026-03-16	242.00	245.00	228.00	233.00	233.00	15,235,142
2026-03-13	243.78	254.97	241.06	241.90	241.90	15,910,513
2026-03-12	245.01	266.66	242.82	245.00	245.00	19,616,736
2026-03-11	244.75	256.41	244.66	250.01	250.01	24,669,630
2026-03-10	217.25	233.10	214.25	233.10	233.10	17,054,301
2026-03-09	204.78	211.91	196.12	211.91	211.91	13,685,937
2026-03-06	219.74	221.66	211.58	213.20	213.20	13,741,473
2026-03-05	233.00	236.01	219.59	223.36	223.36	14,293,877
2026-03-04	226.87	245.77	224.00	228.27	228.27	14,035,119
2026-03-03	242.52	253.87	235.00	236.00	236.00	18,400,158
2026-03-02	227.62	254.44	224.65	242.42	242.42	21,467,664
2026-02-27	223.09	237.95	215.08	231.31	231.31	19,834,378
2026-02-26	233.00	248.88	233.00	236.20	236.20	21,625,348
2026-02-25	240.00	244.88	218.51	228.55	228.55	20,346,910
2026-02-24	228.00	234.73	221.03	234.73	234.73	11,923,862
2026-02-13	225.00	226.99	211.20	213.39	213.39	16,041,942
2026-02-12	221.00	229.77	210.15	227.00	227.00	16,956,487
2026-02-11	208.08	225.87	208.08	218.26	218.26	20,342,832
2026-02-10	198.37	211.48	198.37	211.48	211.48	15,565,859
2026-02-09	181.30	192.25	171.23	192.25	192.25	19,469,552
2026-02-06	160.65	177.94	160.65	174.77	174.77	21,213,865
2026-02-05	164.83	169.20	157.00	161.76	161.76	16,602,823
2026-02-04	163.19	175.36	162.74	173.51	173.51	20,647,108
2026-02-03	160.00	168.50	156.00	165.22	165.22	21,902,314
2026-02-02	151.00	164.03	151.00	158.99	158.99	28,567,201
2026-01-30	132.99	149.12	131.67	149.12	149.12	22,099,274
2026-01-29	132.04	136.00	129.00	135.56	135.56	21,197,826
2026-01-28	139.26	139.26	128.20	135.30	135.30	29,372,241
2026-01-27	123.00	128.00	115.60	126.60	126.60	25,568,632
2026-01-26	113.82	123.84	112.58	123.84	123.84	14,380,688
2026-01-23	112.45	118.28	112.00	112.58	112.58	17,570,487
2026-01-22	113.97	114.85	109.18	110.13	110.13	12,130,444
2026-01-21	115.08	121.80	113.00	114.17	114.17	17,691,598
2026-01-20	118.00	122.23	112.56	118.40	118.40	18,136,596
2026-01-19	124.79	125.50	116.95	117.83	117.83	23,418,404
2026-01-16	111.10	116.86	111.10	114.40	114.40	21,622,732

← NewerPage 3 of 21 · 1,215 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.