Shanghai QiFan Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.200	17.290	16.100	17.010	16.923	7,813,100
2024-07-24	15.740	16.930	15.710	16.510	16.425	8,227,132
2024-07-23	15.870	16.190	15.400	15.740	15.659	8,048,240
2024-07-22	14.430	15.870	14.300	15.870	15.789	7,990,160
2024-07-19	14.500	14.670	14.370	14.430	14.356	1,706,000
2024-07-18	14.350	14.580	14.130	14.570	14.495	1,614,649
2024-07-17	14.420	14.520	14.260	14.450	14.376	1,483,600
2024-07-16	14.680	14.790	14.310	14.420	14.346	2,093,343
2024-07-15	15.180	15.380	14.530	14.680	14.605	3,092,360
2024-07-12	15.350	15.450	15.270	15.300	15.221	1,103,800
2024-07-11	15.450	15.520	15.310	15.400	15.321	1,607,638
2024-07-10	15.500	15.500	15.240	15.280	15.202	1,667,700
2024-07-09	15.130	15.540	14.910	15.500	15.420	1,890,615
2024-07-08	15.390	15.390	15.090	15.130	15.052	1,352,900
2024-07-05	15.190	15.190	15.190	15.190	15.112	0
2024-07-04	15.350	15.480	15.160	15.190	15.112	1,632,000
2024-07-03	15.270	15.410	14.990	15.320	15.241	2,260,671
2024-07-02	15.530	15.620	15.260	15.330	15.251	2,371,958
2024-07-01	15.310	15.550	14.960	15.530	15.450	3,187,500
2024-06-28	14.900	15.540	14.900	15.340	15.261	2,515,100
2024-06-27	15.240	15.500	15.020	15.050	14.973	2,472,440
2024-06-26	14.710	15.250	14.610	15.250	15.172	2,984,500
2024-06-25	14.390	14.790	14.390	14.770	14.694	2,342,800
2024-06-24	14.810	14.810	14.400	14.450	14.376	2,601,265
2024-06-21	14.830	14.960	14.660	14.810	14.734	1,945,100
2024-06-20	15.230	15.380	14.780	14.800	14.724	2,709,900
2024-06-19	15.780	15.780	15.230	15.310	15.231	3,370,000
2024-06-18	15.900	15.960	15.560	15.720	15.639	2,730,200
2024-06-17	16.300	16.470	15.980	16.020	15.779	2,584,283
2024-06-14	16.110	16.400	15.900	16.300	16.054	2,749,300
2024-06-13	15.820	16.370	15.710	16.130	15.887	4,149,725
2024-06-12	16.280	16.360	15.570	15.790	15.552	5,265,191
2024-06-11	16.280	16.420	16.100	16.340	16.094	2,722,878
2024-06-07	17.050	17.260	16.260	16.330	16.084	4,569,600
2024-06-06	17.590	17.840	16.800	16.960	16.704	4,222,900
2024-06-05	18.350	18.350	17.610	17.690	17.423	2,412,200
2024-06-04	17.900	18.330	17.860	18.280	18.004	1,805,760
2024-06-03	18.340	18.340	17.900	18.080	17.808	2,262,100
2024-05-31	18.120	18.500	18.120	18.340	18.064	1,623,339
2024-05-30	18.150	18.600	18.150	18.500	18.221	1,625,300
2024-05-29	18.000	18.420	18.000	18.400	18.123	1,732,100
2024-05-28	18.330	18.690	18.220	18.290	18.014	1,698,500
2024-05-27	18.490	18.610	18.230	18.480	18.201	2,093,500
2024-05-24	18.230	18.680	18.230	18.470	18.192	1,519,558
2024-05-23	18.770	18.830	18.260	18.330	18.054	1,987,900
2024-05-22	18.740	18.930	18.600	18.840	18.556	3,018,000
2024-05-21	19.070	19.200	18.530	18.740	18.458	2,353,400
2024-05-20	19.120	19.320	18.970	19.120	18.832	2,942,500
2024-05-17	18.700	19.180	18.500	19.120	18.832	3,511,500
2024-05-16	19.190	19.250	18.570	18.680	18.398	3,960,600
2024-05-15	19.410	19.580	19.060	19.090	18.802	1,953,800
2024-05-14	19.090	19.600	19.010	19.480	19.186	2,697,346
2024-05-13	19.070	19.330	18.930	19.280	18.989	4,278,000
2024-05-10	19.400	19.500	19.100	19.150	18.861	3,428,000
2024-05-09	18.880	19.280	18.880	19.230	18.940	2,731,002
2024-05-08	19.120	19.250	18.900	18.920	18.635	3,540,000
2024-05-07	19.000	19.220	18.660	19.140	18.852	4,794,807
2024-05-06	18.220	18.960	18.220	18.840	18.556	6,458,300
2024-04-30	18.400	18.750	18.110	18.220	17.945	7,828,686
2024-04-29	16.690	18.400	16.680	18.400	18.123	10,280,200

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0600 CNY
2025-07-10	0.0400 CNY
2024-06-18	0.1600 CNY
2023-07-10	0.1060 CNY
2022-05-23	0.2450 CNY
2021-01-06	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.