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
2025-04-23	31.210	31.760	31.000	31.360	31.360	3,542,000
2025-04-22	30.850	31.010	30.650	30.710	30.710	2,329,088
2025-04-21	30.800	31.280	30.340	31.070	31.070	3,690,300
2025-04-18	29.950	30.900	29.730	30.490	30.490	5,379,560
2025-04-17	30.110	30.670	29.920	29.950	29.950	3,091,500
2025-04-16	30.670	30.980	30.050	30.400	30.400	2,358,000
2025-04-15	31.450	31.500	30.780	31.040	31.040	2,755,100
2025-04-14	32.070	32.210	31.370	31.440	31.440	3,539,361
2025-04-11	31.000	32.040	30.880	31.530	31.530	3,953,902
2025-04-10	31.000	31.930	31.000	31.220	31.220	5,422,301
2025-04-09	29.490	30.650	28.070	30.290	30.290	6,758,878
2025-04-08	30.590	30.990	28.970	29.940	29.940	6,100,001
2025-04-07	32.000	32.890	30.600	30.600	30.600	6,044,800
2025-04-03	33.510	34.290	33.500	34.000	34.000	3,617,400
2025-04-02	34.060	35.100	33.910	34.360	34.360	4,233,383
2025-04-01	33.950	34.380	33.660	34.020	34.020	3,356,591
2025-03-31	33.810	34.930	33.540	33.850	33.850	4,479,483
2025-03-28	34.120	34.380	33.640	33.810	33.810	2,319,000
2025-03-27	34.100	34.510	33.650	34.120	34.120	3,124,454
2025-03-26	33.880	34.330	33.860	34.050	34.050	2,401,900
2025-03-25	34.720	35.150	33.740	33.970	33.970	4,320,000
2025-03-24	35.200	35.600	33.900	34.880	34.880	7,233,312
2025-03-21	35.810	36.140	35.260	35.260	35.260	4,113,479
2025-03-20	36.140	36.400	35.900	36.060	36.060	3,550,124
2025-03-19	37.300	37.380	36.120	36.180	36.180	6,789,710
2025-03-18	38.150	38.350	37.280	37.640	37.640	5,585,906
2025-03-17	37.550	39.470	37.550	38.150	38.150	10,161,733
2025-03-14	36.420	38.700	36.280	37.390	37.390	9,628,433
2025-03-13	37.180	37.840	36.510	36.670	36.670	6,977,045
2025-03-12	36.870	38.100	36.520	37.160	37.160	8,673,288
2025-03-11	36.690	37.540	36.180	36.440	36.440	6,833,458
2025-03-10	36.900	37.920	36.510	37.580	37.580	6,199,449
2025-03-07	37.730	38.100	36.600	36.870	36.870	6,616,400
2025-03-06	37.520	38.680	37.320	37.840	37.840	8,210,282
2025-03-05	39.000	39.500	36.640	37.310	37.310	10,023,960
2025-03-04	35.250	38.000	35.130	36.900	36.900	8,547,600
2025-03-03	36.630	37.000	35.350	35.760	35.760	7,876,900
2025-02-28	39.780	40.380	36.500	36.500	36.500	12,095,700
2025-02-27	41.830	42.200	39.770	40.550	40.550	13,380,202
2025-02-26	42.920	43.000	41.000	42.200	42.200	15,258,596
2025-02-25	40.610	46.990	40.400	43.090	43.090	26,821,955
2025-02-24	38.860	42.740	38.380	42.740	42.740	14,465,283
2025-02-21	36.970	39.240	36.970	38.850	38.850	14,866,824
2025-02-20	37.080	37.500	36.500	36.920	36.920	5,995,900
2025-02-19	36.700	37.480	36.660	37.260	37.260	6,169,335
2025-02-18	37.400	37.880	36.430	36.700	36.700	6,902,800
2025-02-17	37.600	38.110	36.940	37.400	37.400	9,166,182
2025-02-14	37.900	38.800	37.600	38.060	38.060	7,542,189
2025-02-13	39.300	39.620	37.800	37.880	37.880	11,356,826
2025-02-12	39.340	40.190	38.580	39.570	39.570	12,299,298
2025-02-11	39.390	41.190	38.990	39.260	39.260	14,315,606
2025-02-10	39.500	40.350	38.810	39.520	39.520	15,743,135
2025-02-07	38.200	40.490	37.860	39.660	39.660	25,312,678
2025-02-06	35.000	40.140	33.860	39.400	39.400	36,471,929
2025-02-05	38.040	38.800	37.620	37.620	37.620	3,706,300
2025-01-27	42.190	42.190	40.930	41.800	41.800	38,932,878
2025-01-24	35.280	38.350	35.050	38.350	38.350	14,240,750
2025-01-23	31.720	34.860	31.650	34.860	34.860	12,040,923
2025-01-22	30.260	32.120	30.260	31.690	31.690	11,402,000
2025-01-21	30.300	30.590	30.000	30.420	30.420	4,606,621

← NewerPage 7 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.