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
2025-07-22	41.810	43.660	41.360	41.430	41.430	10,849,901
2025-07-21	41.880	43.410	41.800	41.960	41.960	12,614,210
2025-07-18	43.400	44.770	42.380	42.470	42.470	17,493,366
2025-07-17	38.520	43.340	38.520	43.340	43.340	12,024,261
2025-07-16	39.550	40.890	39.210	39.400	39.400	9,353,100
2025-07-15	39.250	40.170	38.940	39.410	39.410	7,261,100
2025-07-14	38.500	40.060	38.370	39.350	39.350	6,681,511
2025-07-11	39.000	39.720	38.600	38.610	38.610	5,153,003
2025-07-10	38.660	40.000	38.440	39.040	39.040	7,286,619
2025-07-09	39.300	39.300	38.520	38.660	38.660	4,044,125
2025-07-08	37.590	39.800	37.400	39.360	39.360	7,721,600
2025-07-07	37.500	38.300	37.310	37.590	37.590	4,212,900
2025-07-04	39.270	39.470	38.030	38.150	38.150	7,920,355
2025-07-03	39.200	39.670	38.740	39.390	39.390	3,877,183
2025-07-02	40.000	40.050	38.770	39.100	39.100	5,929,800
2025-07-01	40.980	40.980	39.600	40.050	40.050	4,660,100
2025-06-30	40.160	41.100	39.620	40.720	40.720	8,134,700
2025-06-27	38.900	40.480	37.870	39.780	39.780	9,439,500
2025-06-26	38.400	39.880	38.200	38.900	38.900	9,320,880
2025-06-25	38.350	39.100	38.110	38.530	38.530	8,671,901
2025-06-24	38.530	39.450	37.880	38.280	38.280	7,429,700
2025-06-23	37.840	39.150	37.600	38.140	38.140	9,812,763
2025-06-20	37.150	39.500	36.340	38.580	38.580	17,795,018
2025-06-19	34.830	38.270	34.830	37.100	37.100	14,584,606
2025-06-18	34.490	34.950	34.150	34.790	34.790	2,976,520
2025-06-17	34.920	35.000	34.370	34.500	34.500	3,078,600
2025-06-16	33.410	35.050	33.410	34.880	34.880	5,648,620
2025-06-13	33.700	34.140	33.240	33.520	33.520	3,253,000
2025-06-12	33.730	34.720	33.700	34.000	34.000	3,918,300
2025-06-11	34.300	34.500	33.850	33.850	33.850	2,754,000
2025-06-10	34.670	34.800	34.050	34.200	34.200	3,848,778
2025-06-09	35.020	35.300	34.440	34.640	34.640	4,153,300
2025-06-06	34.930	36.000	34.820	34.930	34.930	6,501,580
2025-06-05	34.180	34.980	33.610	34.840	34.840	5,894,478
2025-06-04	33.300	34.400	33.260	34.170	34.170	6,470,520
2025-06-03	31.940	34.090	31.700	33.280	33.280	5,987,970
2025-05-30	33.000	33.010	31.840	31.970	31.970	3,574,000
2025-05-29	32.510	33.270	32.450	33.070	33.070	3,571,139
2025-05-28	32.610	32.670	32.200	32.510	32.510	1,953,351
2025-05-27	32.500	32.540	32.150	32.350	32.350	1,634,642
2025-05-26	32.330	32.620	32.180	32.500	32.500	1,992,442
2025-05-23	32.980	33.190	32.250	32.330	32.330	2,714,901
2025-05-22	33.400	33.700	32.990	33.090	33.090	2,021,400
2025-05-21	33.820	33.980	33.210	33.490	33.490	2,534,630
2025-05-20	33.830	34.000	33.370	33.820	33.820	3,139,033
2025-05-19	34.380	34.530	33.600	33.920	33.920	3,021,500
2025-05-16	34.140	34.630	33.860	34.280	34.280	2,516,801
2025-05-15	35.220	35.250	33.990	34.040	34.040	5,951,030
2025-05-14	35.260	36.480	35.210	35.380	35.380	5,454,500
2025-05-13	37.000	37.080	35.250	35.380	35.380	7,077,600
2025-05-12	35.700	35.850	35.150	35.680	35.680	5,119,399
2025-05-09	36.020	36.280	35.430	35.500	35.500	5,304,102
2025-05-08	34.480	37.210	34.480	36.520	36.520	9,379,888
2025-05-07	34.920	35.100	34.220	34.540	34.540	5,269,000
2025-05-06	33.540	35.500	33.400	34.550	34.550	10,372,404
2025-04-30	32.940	33.100	31.890	32.860	32.860	7,521,280
2025-04-29	33.550	33.880	32.280	33.400	33.400	8,082,711
2025-04-28	31.550	32.600	31.410	32.160	32.160	4,120,300
2025-04-25	31.740	33.200	31.720	31.750	31.750	3,967,758
2025-04-24	31.240	32.120	31.070	31.740	31.740	5,503,501

← NewerPage 6 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.