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
2024-10-25	28.610	28.610	27.360	28.030	28.030	4,807,000
2024-10-24	27.460	27.750	26.950	27.510	27.510	3,782,200
2024-10-23	26.880	27.750	26.660	27.360	27.360	4,456,500
2024-10-22	26.920	27.120	26.380	26.900	26.900	3,947,458
2024-10-21	26.920	27.230	26.200	26.530	26.530	4,810,811
2024-10-18	25.100	26.870	25.060	26.340	26.340	4,940,600
2024-10-17	25.690	25.790	25.210	25.240	25.240	2,472,943
2024-10-16	25.330	25.900	25.220	25.450	25.450	2,374,637
2024-10-15	26.260	26.680	25.690	25.700	25.700	2,804,000
2024-10-14	26.220	26.400	25.450	26.350	26.350	3,213,200
2024-10-11	27.390	27.390	25.450	25.820	25.820	3,898,339
2024-10-10	27.990	27.990	26.830	27.050	27.050	4,216,553
2024-10-09	28.800	28.930	26.860	26.910	26.910	7,494,012
2024-10-08	29.700	29.700	28.000	29.480	29.480	10,799,550
2024-09-30	25.960	27.170	25.430	27.000	27.000	8,085,292
2024-09-27	24.030	25.100	24.030	24.880	24.880	3,001,349
2024-09-26	23.400	23.970	23.320	23.970	23.970	3,119,019
2024-09-25	23.300	23.760	23.250	23.320	23.320	3,027,410
2024-09-24	22.630	23.100	22.430	23.100	23.100	2,789,600
2024-09-23	22.690	22.890	22.490	22.530	22.530	1,446,500
2024-09-20	22.600	22.720	22.420	22.550	22.550	1,042,800
2024-09-19	22.350	22.770	22.120	22.560	22.560	1,347,300
2024-09-18	22.360	22.520	22.060	22.270	22.270	1,112,500
2024-09-13	22.610	22.750	22.300	22.350	22.350	1,139,410
2024-09-12	23.060	23.060	22.550	22.550	22.550	1,134,600
2024-09-11	22.180	22.800	22.180	22.660	22.660	879,700
2024-09-10	22.420	22.840	22.180	22.680	22.680	1,316,567
2024-09-09	22.420	22.650	22.310	22.410	22.410	1,064,800
2024-09-06	23.000	23.000	22.510	22.560	22.560	1,418,500
2024-09-05	22.780	23.100	22.750	22.940	22.940	1,190,700
2024-09-04	22.510	23.190	22.510	22.790	22.790	1,273,100
2024-09-03	22.300	22.750	22.300	22.730	22.730	1,284,502
2024-09-02	22.860	23.110	22.400	22.430	22.430	1,769,702
2024-08-30	22.660	23.300	22.560	23.000	23.000	2,431,300
2024-08-29	22.200	22.800	22.120	22.690	22.690	1,983,913
2024-08-28	22.110	22.500	22.110	22.470	22.470	1,259,900
2024-08-27	22.300	22.980	22.130	22.350	22.350	1,863,043
2024-08-26	23.210	23.210	22.470	22.560	22.560	2,475,800
2024-08-23	22.110	22.400	21.980	22.320	22.320	1,651,997
2024-08-22	22.450	22.640	21.980	21.990	21.990	1,568,054
2024-08-21	22.540	22.760	22.440	22.480	22.480	1,055,354
2024-08-20	23.160	23.170	22.530	22.640	22.640	2,093,100
2024-08-19	22.990	23.420	22.820	23.050	23.050	2,132,080
2024-08-16	23.460	23.720	22.970	23.000	23.000	3,271,800
2024-08-15	23.660	24.280	23.360	24.020	24.020	3,538,500
2024-08-14	24.080	24.190	23.550	23.710	23.710	3,355,440
2024-08-13	24.240	24.520	23.720	23.960	23.960	4,024,600
2024-08-12	24.100	25.000	23.800	24.490	24.490	5,459,080
2024-08-09	24.020	25.960	23.550	25.000	25.000	10,345,282
2024-08-08	27.020	27.050	24.700	24.740	24.740	13,517,617
2024-08-07	24.890	24.890	24.890	24.890	24.890	3,154,440
2024-08-06	22.760	22.930	22.300	22.630	22.630	1,014,800
2024-08-05	23.020	23.300	22.470	22.530	22.530	1,614,600
2024-08-02	23.690	23.880	23.150	23.230	23.230	1,241,900
2024-08-01	23.840	23.960	23.720	23.810	23.810	1,502,700
2024-07-31	23.110	24.130	23.100	23.820	23.820	2,271,845
2024-07-30	22.990	23.190	22.780	23.110	23.110	823,324
2024-07-29	22.970	23.130	22.820	22.990	22.990	568,142
2024-07-26	22.420	23.100	22.420	22.960	22.960	1,015,876
2024-07-25	22.210	22.870	22.210	22.580	22.580	862,200

← NewerPage 9 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.