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
2026-01-16	111.10	116.86	111.10	114.40	114.40	21,622,732
2026-01-15	105.85	109.10	105.41	108.37	108.37	10,089,695
2026-01-14	109.30	109.73	105.33	107.20	107.20	11,980,706
2026-01-13	109.98	111.66	106.64	107.20	107.20	11,109,094
2026-01-12	111.89	111.95	107.89	110.48	110.48	11,487,757
2026-01-09	110.00	113.62	108.89	112.03	112.03	12,011,177
2026-01-08	116.59	117.00	111.48	111.63	111.63	16,141,671
2026-01-07	114.55	121.22	114.11	117.76	117.76	22,086,294
2026-01-06	114.41	114.78	112.08	113.92	113.92	10,949,939
2026-01-05	118.00	118.37	113.45	115.19	115.19	10,659,810
2025-12-31	120.54	121.00	115.55	116.36	116.36	13,329,773
2025-12-30	119.02	124.00	119.01	119.30	119.30	12,893,758
2025-12-29	119.99	123.00	119.00	120.75	120.75	11,282,991
2025-12-26	124.00	124.50	119.47	121.86	121.86	16,049,420
2025-12-25	128.99	129.99	122.37	125.00	125.00	20,267,998
2025-12-24	125.00	131.50	123.55	130.50	130.50	22,513,628
2025-12-23	124.95	128.05	122.00	126.07	126.07	26,726,896
2025-12-22	117.80	127.05	117.80	127.05	127.05	10,806,091
2025-12-19	110.00	118.78	105.00	115.50	115.50	37,516,780
2025-12-18	102.00	108.05	102.00	108.05	108.05	29,292,531
2025-12-17	93.000	98.230	93.000	98.230	98.230	23,778,984
2025-12-16	94.320	94.820	88.310	89.300	89.300	20,378,140
2025-12-15	101.39	101.40	95.150	95.150	95.150	20,828,859
2025-12-12	98.970	108.00	98.500	105.72	105.72	27,414,785
2025-12-11	102.00	106.06	95.960	101.27	101.27	33,174,537
2025-12-10	88.930	98.430	87.570	98.430	98.430	30,978,871
2025-12-09	88.380	91.030	87.810	89.480	89.480	19,575,065
2025-12-08	83.650	91.500	83.640	88.310	88.310	22,576,105
2025-12-05	82.400	84.930	80.780	83.630	83.630	11,477,452
2025-12-04	81.560	83.680	80.600	82.640	82.640	9,178,674
2025-12-03	83.570	85.400	82.670	83.020	83.020	10,352,801
2025-12-02	84.000	84.600	82.440	83.110	83.110	10,824,688
2025-12-01	87.120	87.480	85.080	85.570	85.570	12,476,916
2025-11-28	85.000	90.960	84.500	87.080	87.080	19,966,446
2025-11-27	85.470	93.480	84.760	87.300	87.300	27,852,528
2025-11-26	83.000	89.100	82.330	85.640	85.640	30,420,311
2025-11-25	74.960	81.000	74.610	81.000	81.000	9,453,380
2025-11-24	74.200	75.420	72.700	73.640	73.640	8,348,572
2025-11-21	74.000	74.940	72.280	72.840	72.840	10,848,815
2025-11-20	86.000	86.580	78.000	78.410	78.410	16,659,222
2025-11-19	81.440	86.500	80.180	83.680	83.680	20,769,668
2025-11-18	80.310	83.460	78.620	81.200	81.200	14,837,871
2025-11-17	78.440	83.000	78.400	81.100	81.100	12,758,949
2025-11-14	77.220	82.620	76.180	79.440	79.440	15,041,588
2025-11-13	78.200	79.060	77.380	78.350	78.350	5,502,866
2025-11-12	79.400	79.780	76.760	78.250	78.250	6,242,523
2025-11-11	81.210	81.770	78.710	79.390	79.390	7,563,596
2025-11-10	80.790	82.000	78.030	79.950	79.950	8,722,618
2025-11-07	82.000	82.790	80.200	81.730	81.730	6,976,053
2025-11-06	80.750	83.990	80.750	83.200	83.200	9,347,095
2025-11-05	81.000	84.000	80.270	80.750	80.750	9,334,714
2025-11-04	85.580	85.580	82.000	82.580	82.580	5,800,556
2025-11-03	84.010	85.680	82.900	85.060	85.060	7,542,201
2025-10-31	87.000	87.390	83.800	84.890	84.890	11,062,017
2025-10-30	90.010	91.830	87.400	88.500	88.500	10,171,263
2025-10-29	91.270	92.330	87.820	91.000	91.000	13,684,697
2025-10-28	94.190	95.290	90.780	91.270	91.270	14,925,210
2025-10-27	91.500	95.000	90.640	93.380	93.380	20,485,216
2025-10-24	86.700	92.190	84.750	89.890	89.890	19,429,723
2025-10-23	89.930	89.930	83.380	85.480	85.480	17,265,612

← NewerPage 4 of 5 · 243 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.