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
2025-01-20	30.480	30.550	29.700	30.010	30.010	4,796,201
2025-01-17	29.740	30.150	29.310	30.060	30.060	4,722,603
2025-01-16	29.760	30.000	29.230	29.750	29.750	4,897,600
2025-01-15	28.200	30.810	28.130	29.760	29.760	9,441,842
2025-01-14	26.870	28.460	26.610	28.410	28.410	5,116,500
2025-01-13	27.230	27.240	26.510	26.640	26.640	3,553,300
2025-01-10	28.650	28.790	27.450	27.490	27.490	4,701,200
2025-01-09	28.680	29.450	28.680	28.810	28.810	4,551,800
2025-01-08	28.840	29.950	28.370	29.440	29.440	7,628,600
2025-01-07	27.550	29.250	27.470	28.790	28.790	6,161,100
2025-01-06	27.950	28.600	27.310	27.650	27.650	4,254,700
2025-01-03	28.660	28.870	27.500	27.690	27.690	6,161,748
2025-01-02	29.730	30.040	28.190	28.520	28.520	6,711,882
2024-12-31	31.470	31.520	29.870	29.890	29.890	9,852,598
2024-12-30	31.930	32.320	31.280	31.780	31.780	8,998,140
2024-12-27	31.680	32.350	31.330	31.570	31.570	13,522,614
2024-12-26	30.410	32.600	30.050	32.290	32.290	16,981,499
2024-12-25	30.310	31.090	29.780	30.790	30.790	9,552,597
2024-12-24	30.000	31.580	29.900	30.510	30.510	12,218,887
2024-12-23	30.070	30.690	29.550	29.710	29.710	9,997,972
2024-12-20	30.600	30.990	29.800	30.070	30.070	17,472,025
2024-12-19	28.020	31.050	27.910	31.050	31.050	17,147,340
2024-12-18	27.850	28.530	27.720	28.230	28.230	3,147,700
2024-12-17	27.980	28.380	27.640	27.970	27.970	3,605,400
2024-12-16	28.270	28.690	27.850	27.910	27.910	4,702,250
2024-12-13	28.300	28.470	27.950	28.000	28.000	2,371,958
2024-12-12	28.310	28.400	28.040	28.350	28.350	2,124,500
2024-12-11	28.080	28.420	28.080	28.290	28.290	1,897,800
2024-12-10	28.960	28.960	28.100	28.170	28.170	2,906,582
2024-12-09	28.300	28.460	27.860	28.150	28.150	2,564,600
2024-12-06	28.240	28.430	27.920	28.360	28.360	2,431,400
2024-12-05	28.360	28.500	28.100	28.200	28.200	2,548,234
2024-12-04	28.690	28.850	28.130	28.290	28.290	2,634,300
2024-12-03	28.900	28.980	28.520	28.700	28.700	2,384,972
2024-12-02	28.630	29.340	28.500	28.900	28.900	3,346,472
2024-11-29	28.320	29.060	28.210	28.780	28.780	3,205,600
2024-11-28	28.720	28.790	28.210	28.300	28.300	2,362,800
2024-11-27	27.850	28.790	27.530	28.790	28.790	3,675,195
2024-11-26	28.460	29.170	28.030	28.060	28.060	4,293,153
2024-11-25	28.010	29.910	27.750	28.700	28.700	9,238,397
2024-11-22	28.500	28.730	27.620	27.640	27.640	3,980,091
2024-11-21	28.820	29.190	28.260	28.520	28.520	3,252,353
2024-11-20	28.990	29.000	28.400	28.730	28.730	3,285,160
2024-11-19	28.360	28.870	28.220	28.800	28.800	3,344,798
2024-11-18	28.630	28.950	28.160	28.360	28.360	4,038,398
2024-11-15	29.150	29.420	28.430	28.450	28.450	3,564,284
2024-11-14	30.010	30.230	29.090	29.150	29.150	4,488,398
2024-11-13	29.500	30.240	29.180	29.840	29.840	5,592,484
2024-11-12	30.210	30.510	29.270	29.580	29.580	9,793,211
2024-11-11	32.000	32.000	30.050	30.670	30.670	17,183,672
2024-11-08	28.630	29.480	28.550	29.090	29.090	5,874,966
2024-11-07	28.300	28.550	28.060	28.480	28.480	3,396,981
2024-11-06	28.940	28.960	28.100	28.310	28.310	4,470,704
2024-11-05	27.850	28.630	27.700	28.620	28.620	4,839,395
2024-11-04	27.460	27.950	26.920	27.910	27.910	4,596,162
2024-11-01	28.030	28.030	26.790	26.920	26.920	5,819,909
2024-10-31	27.320	28.390	27.250	28.170	28.170	5,467,900
2024-10-30	27.290	27.750	27.110	27.410	27.410	2,611,400
2024-10-29	27.790	27.900	27.280	27.460	27.460	3,483,500
2024-10-28	27.890	27.890	27.560	27.800	27.800	3,789,500

← NewerPage 8 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.