Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.660	16.800	16.460	16.730	16.478	1,994,600
2024-04-25	16.600	16.990	16.460	16.680	16.429	2,290,249
2024-04-24	16.480	16.630	16.280	16.620	16.370	1,583,395
2024-04-23	16.470	16.640	16.270	16.330	16.084	1,596,694
2024-04-22	16.310	16.700	16.200	16.480	16.232	1,766,300
2024-04-19	16.460	16.760	16.200	16.440	16.192	2,451,100
2024-04-18	16.340	16.670	16.200	16.610	16.360	2,175,594
2024-04-17	16.100	16.380	16.000	16.380	16.133	2,198,060
2024-04-16	16.380	16.380	15.700	15.950	15.710	3,266,100
2024-04-15	16.800	16.990	16.160	16.380	16.133	3,194,900
2024-04-12	17.070	17.180	16.780	16.900	16.645	1,939,600
2024-04-11	16.230	17.340	16.210	17.070	16.813	5,417,209
2024-04-10	16.820	16.840	16.200	16.370	16.123	2,425,200
2024-04-09	16.280	16.790	16.220	16.780	16.527	3,035,834
2024-04-08	16.600	16.600	16.110	16.110	15.867	3,605,714
2024-04-03	17.340	17.380	16.600	16.640	16.389	4,991,807
2024-04-02	17.500	17.640	17.160	17.410	17.148	3,057,956
2024-04-01	17.600	17.650	17.350	17.560	17.295	3,431,760
2024-03-29	17.150	17.590	16.700	17.590	17.325	4,523,500
2024-03-28	17.330	17.680	17.180	17.490	17.226	2,878,500
2024-03-27	17.670	17.670	17.120	17.380	17.118	3,666,449
2024-03-26	17.490	17.740	17.200	17.590	17.325	3,088,550
2024-03-25	18.220	18.450	17.480	17.490	17.226	4,856,976
2024-03-22	18.510	18.770	18.050	18.380	18.103	5,578,916
2024-03-21	17.700	19.330	17.700	18.600	18.320	9,139,245
2024-03-20	17.510	17.780	17.450	17.610	17.345	3,061,251
2024-03-19	17.620	17.700	17.460	17.520	17.256	2,729,256
2024-03-18	17.360	17.820	17.270	17.690	17.423	5,338,060
2024-03-15	16.960	17.230	16.920	17.190	16.931	2,638,050
2024-03-14	17.200	17.270	16.900	17.060	16.803	2,862,700
2024-03-13	17.070	17.320	17.010	17.200	16.941	3,548,424
2024-03-12	17.200	17.240	17.000	17.070	16.813	4,252,234
2024-03-11	16.970	17.260	16.870	17.220	16.960	5,640,360
2024-03-08	16.760	17.290	16.580	17.200	16.941	8,215,774
2024-03-07	16.650	16.830	16.350	16.360	16.113	2,559,400
2024-03-06	16.160	16.950	16.160	16.710	16.458	3,586,500
2024-03-05	16.420	16.420	16.170	16.220	15.976	2,193,996
2024-03-04	16.580	16.680	16.310	16.470	16.222	1,972,426
2024-03-01	16.420	16.580	16.320	16.560	16.310	2,516,700
2024-02-29	15.820	16.420	15.810	16.420	16.173	2,953,300
2024-02-28	16.860	17.090	16.040	16.040	15.798	4,867,600
2024-02-27	16.350	16.860	16.220	16.860	16.606	3,118,078
2024-02-26	16.270	16.710	16.190	16.520	16.271	3,777,776
2024-02-23	16.210	16.350	16.040	16.260	16.015	2,913,937
2024-02-22	16.160	16.420	16.080	16.290	16.044	2,770,100
2024-02-21	16.250	16.770	16.110	16.170	15.926	3,540,561
2024-02-20	16.110	16.440	15.950	16.310	16.064	1,707,100
2024-02-19	16.600	16.620	16.040	16.310	16.064	3,327,992
2024-02-08	16.000	16.650	15.830	16.500	16.251	4,229,399
2024-02-07	15.310	16.030	15.310	15.780	15.542	3,799,163
2024-02-06	15.020	15.770	14.110	15.500	15.266	4,048,840
2024-02-05	15.050	15.220	13.700	14.860	14.636	3,886,870
2024-02-02	15.750	15.870	14.650	15.010	14.784	2,639,600
2024-02-01	15.340	16.080	15.030	15.800	15.562	3,497,375
2024-01-31	16.220	16.300	15.230	15.330	15.099	3,318,820
2024-01-30	16.620	16.810	16.180	16.220	15.976	1,573,200
2024-01-29	17.060	17.310	16.630	16.710	16.458	1,700,494
2024-01-26	17.040	17.260	16.930	17.030	16.773	1,679,040
2024-01-25	16.780	17.230	16.520	17.170	16.911	2,558,800
2024-01-24	16.980	17.070	16.250	16.830	16.576	2,085,000

← NewerPage 11 of 21 · 1,212 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.