Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.480	17.070	16.440	16.920	16.665	2,394,374
2024-01-22	17.400	17.410	16.210	16.590	16.340	4,201,300
2024-01-19	17.870	17.940	17.480	17.520	17.256	1,880,460
2024-01-18	17.780	17.910	17.300	17.840	17.571	3,290,574
2024-01-17	18.240	18.340	17.890	17.890	17.620	2,237,400
2024-01-16	18.200	18.480	17.910	18.230	17.955	2,186,100
2024-01-15	18.620	18.630	18.250	18.280	18.004	2,242,050
2024-01-12	18.540	18.890	18.440	18.620	18.339	2,275,200
2024-01-11	18.590	18.740	18.300	18.550	18.270	2,526,134
2024-01-10	18.280	18.780	18.200	18.610	18.330	2,065,791
2024-01-09	18.280	18.700	18.120	18.400	18.123	1,777,300
2024-01-08	18.400	18.660	18.250	18.250	17.975	2,955,650
2024-01-05	18.870	18.980	18.230	18.380	18.103	2,977,900
2024-01-04	19.180	19.200	18.770	18.810	18.526	3,051,460
2024-01-03	19.440	19.480	19.100	19.190	18.901	2,670,400
2024-01-02	19.310	19.590	19.060	19.410	19.117	2,401,674
2023-12-29	19.060	19.310	18.950	19.280	18.989	2,077,436
2023-12-28	18.290	19.110	18.180	19.100	18.812	3,362,866
2023-12-27	18.300	18.400	18.150	18.290	18.014	758,800
2023-12-26	18.650	18.660	18.210	18.280	18.004	968,300
2023-12-25	18.290	18.640	18.230	18.550	18.270	1,485,147
2023-12-22	18.300	18.660	17.960	18.370	18.093	2,108,237
2023-12-21	17.890	18.400	17.760	18.230	17.955	1,923,250
2023-12-20	18.060	18.310	17.830	17.890	17.620	1,395,400
2023-12-19	18.210	18.350	17.920	18.060	17.788	1,978,200
2023-12-18	18.570	18.580	18.150	18.230	17.955	1,521,837
2023-12-15	18.890	18.960	18.510	18.620	18.339	1,472,249
2023-12-14	18.810	18.860	18.670	18.700	18.418	852,600
2023-12-13	18.780	18.830	18.550	18.690	18.408	1,184,400
2023-12-12	18.630	18.720	18.490	18.720	18.438	1,389,400
2023-12-11	18.420	18.630	18.110	18.620	18.339	2,056,500
2023-12-08	18.520	18.720	18.400	18.420	18.142	1,108,362
2023-12-07	18.870	18.950	18.470	18.590	18.310	1,365,200
2023-12-06	18.610	19.030	18.600	18.820	18.536	1,382,700
2023-12-05	18.950	19.250	18.770	18.770	18.487	1,955,100
2023-12-04	19.130	19.420	18.960	19.030	18.743	1,606,600
2023-12-01	19.020	19.290	18.840	19.160	18.871	1,235,478
2023-11-30	19.340	19.380	18.860	19.090	18.802	1,815,000
2023-11-29	19.290	19.530	19.220	19.430	19.137	1,736,900
2023-11-28	19.000	19.510	18.750	19.390	19.098	2,486,700
2023-11-27	18.800	18.970	18.730	18.950	18.664	1,160,500
2023-11-24	19.100	19.100	18.680	18.810	18.526	1,629,100
2023-11-23	18.950	19.130	18.830	19.120	18.832	1,597,900
2023-11-22	19.310	19.430	18.860	18.930	18.645	3,028,200
2023-11-21	19.560	19.650	19.320	19.330	19.039	1,651,601
2023-11-20	19.620	19.750	19.370	19.550	19.255	1,729,900
2023-11-17	19.300	19.600	19.240	19.560	19.265	2,003,200
2023-11-16	19.690	19.830	19.350	19.440	19.147	2,198,943
2023-11-15	19.880	19.990	19.700	19.790	19.492	2,017,326
2023-11-14	19.910	20.080	19.640	19.740	19.442	2,042,000
2023-11-13	19.980	20.100	19.720	19.930	19.630	1,641,346
2023-11-10	20.020	20.030	19.650	19.920	19.620	1,683,570
2023-11-09	20.180	20.260	19.860	19.950	19.649	2,225,000
2023-11-08	20.380	20.450	20.020	20.180	19.876	2,739,200
2023-11-07	20.340	20.640	20.000	20.380	20.073	3,209,128
2023-11-06	20.090	20.800	20.090	20.340	20.033	6,375,454
2023-11-03	19.360	20.470	19.290	20.050	19.748	6,743,854
2023-11-02	19.600	19.760	19.230	19.260	18.970	2,152,900
2023-11-01	19.420	20.050	19.100	19.640	19.344	4,603,757
2023-10-31	19.800	20.030	19.230	19.320	19.029	5,090,449

← NewerPage 12 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.