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
2025-10-22	86.740	93.250	85.480	91.590	91.590	22,468,453
2025-10-21	82.490	90.560	81.540	87.980	87.980	25,689,904
2025-10-20	84.250	85.940	81.240	82.330	82.330	12,828,960
2025-10-17	90.000	90.000	82.230	82.600	82.600	14,426,359
2025-10-16	85.780	87.880	85.100	85.660	85.660	7,790,115
2025-10-15	86.060	86.680	83.000	86.010	86.010	10,764,597
2025-10-14	89.510	91.990	84.950	85.180	85.180	11,126,292
2025-10-13	86.150	89.870	86.150	88.600	88.600	9,639,151
2025-10-10	98.240	98.550	90.640	91.230	91.230	15,601,153
2025-10-09	100.92	102.65	97.700	97.980	97.980	11,868,955
2025-09-30	105.54	106.20	99.720	100.84	100.84	13,912,076
2025-09-29	102.65	108.00	102.00	105.55	105.55	11,289,751
2025-09-26	106.45	110.80	103.00	103.00	103.00	13,405,858
2025-09-25	107.35	112.95	105.04	108.08	108.08	15,041,575
2025-09-24	112.30	113.59	105.60	110.30	110.30	18,672,358
2025-09-23	115.30	120.00	110.01	117.27	117.27	23,842,762
2025-09-22	120.54	120.54	108.56	115.28	115.28	31,902,087
2025-09-19	115.10	120.62	111.91	120.62	120.62	24,747,192
2025-09-18	99.680	109.65	96.000	109.65	109.65	26,244,954
2025-09-17	96.980	104.74	93.400	99.680	99.680	30,123,564
2025-09-16	88.000	95.650	85.850	95.650	95.650	20,004,736
2025-09-15	88.000	91.680	86.110	86.950	86.950	17,360,320
2025-09-12	89.960	92.880	88.010	89.300	89.300	23,287,748
2025-09-11	88.500	95.360	85.390	93.250	93.250	28,517,488
2025-09-10	91.810	93.000	83.500	87.610	87.610	24,021,991
2025-09-09	84.000	90.580	80.000	88.710	88.710	24,451,687
2025-09-08	83.660	86.000	80.870	83.970	83.970	25,122,621
2025-09-05	84.000	91.300	84.000	89.850	89.850	32,002,276
2025-09-04	97.000	97.000	81.950	86.000	86.000	31,543,680
2025-09-03	83.200	91.060	81.120	91.060	91.060	21,696,630
2025-09-02	90.150	95.000	82.780	82.780	82.780	27,889,542
2025-09-01	92.500	95.800	88.130	91.980	91.980	35,722,978
2025-08-29	91.250	91.250	88.010	91.250	91.250	18,848,268
2025-08-28	75.410	82.950	75.400	82.950	82.950	6,018,621
2025-08-27	72.000	78.180	69.950	75.410	75.410	34,825,080
2025-08-26	71.070	71.070	69.060	71.070	71.070	19,251,372
2025-08-25	64.880	64.880	64.880	64.880	64.880	4,311,505
2025-08-22	55.240	60.540	55.200	58.980	58.980	18,320,612
2025-08-21	60.020	60.930	55.770	56.390	56.390	20,034,991
2025-08-20	57.950	62.000	56.200	61.580	61.580	20,478,117
2025-08-19	55.500	60.910	55.180	59.230	59.230	22,991,441
2025-08-18	53.160	56.810	52.500	55.370	55.370	17,464,342
2025-08-15	53.000	53.780	52.480	53.240	53.240	11,968,326
2025-08-14	57.600	57.680	52.730	52.750	52.750	19,055,450
2025-08-13	56.090	58.450	55.000	57.230	57.230	20,517,512
2025-08-12	54.500	57.030	53.720	55.950	55.950	14,775,884
2025-08-11	55.000	57.750	54.140	54.900	54.900	16,280,200
2025-08-08	53.270	56.880	52.610	55.720	55.720	19,999,424
2025-08-07	52.390	55.970	50.460	53.800	53.800	23,436,147
2025-08-06	54.490	56.330	52.820	53.080	53.080	21,818,589
2025-08-05	53.300	57.000	51.180	57.000	57.000	25,951,827
2025-08-04	49.910	53.000	49.540	51.820	51.820	16,296,908
2025-08-01	50.340	52.620	49.010	50.730	50.730	19,666,637
2025-07-31	48.880	53.480	48.880	50.850	50.850	30,328,621
2025-07-30	43.290	48.620	43.090	48.620	48.620	24,825,633
2025-07-29	40.500	44.320	40.220	44.200	44.200	20,090,621
2025-07-28	40.850	41.110	40.120	40.400	40.400	8,994,596
2025-07-25	40.210	40.980	40.010	40.310	40.310	8,118,000
2025-07-24	41.680	41.850	40.420	40.600	40.600	8,839,410
2025-07-23	41.050	42.220	40.420	41.330	41.330	9,977,200

← NewerPage 5 of 21 · 1,216 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.