Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.360	20.200	19.150	19.980	19.679	8,750,604
2023-10-27	18.960	19.370	18.790	19.360	19.068	5,757,104
2023-10-26	18.850	19.100	18.330	19.050	18.763	3,771,712
2023-10-25	19.000	19.190	18.700	18.850	18.566	4,936,200
2023-10-24	17.960	19.000	17.670	18.850	18.566	5,493,059
2023-10-23	18.310	18.500	17.730	17.960	17.689	3,262,068
2023-10-20	17.660	18.790	17.580	18.390	18.113	5,157,734
2023-10-19	17.750	17.910	17.520	17.630	17.364	1,541,697
2023-10-18	18.200	18.330	17.770	17.790	17.522	1,701,234
2023-10-17	18.480	18.660	18.170	18.250	17.975	1,635,912
2023-10-16	18.800	18.850	18.400	18.480	18.201	2,444,700
2023-10-13	18.910	18.950	18.470	18.860	18.576	3,544,634
2023-10-12	18.160	18.950	18.010	18.900	18.615	4,861,200
2023-10-11	18.340	18.400	18.100	18.130	17.857	1,712,312
2023-10-10	18.190	18.330	17.960	18.210	17.936	2,033,891
2023-10-09	17.920	18.260	17.740	18.190	17.916	2,147,400
2023-09-28	17.970	18.120	17.860	17.930	17.660	1,706,500
2023-09-27	17.440	18.310	17.400	18.000	17.729	3,001,261
2023-09-26	17.540	17.700	17.430	17.440	17.177	970,700
2023-09-25	17.620	17.760	17.420	17.540	17.276	919,800
2023-09-22	17.300	17.610	17.160	17.600	17.335	1,411,300
2023-09-21	17.300	17.390	17.160	17.240	16.980	967,500
2023-09-20	17.280	17.530	17.280	17.300	17.039	1,139,300
2023-09-19	17.730	17.740	17.280	17.390	17.128	1,784,700
2023-09-18	17.500	17.960	17.260	17.730	17.463	1,650,239
2023-09-15	17.470	17.600	17.350	17.410	17.148	1,005,100
2023-09-14	17.620	17.650	17.250	17.390	17.128	1,361,200
2023-09-13	17.990	18.140	17.560	17.640	17.374	1,358,539
2023-09-12	18.020	18.190	17.950	18.090	17.817	1,005,757
2023-09-11	17.810	18.090	17.710	18.020	17.748	1,188,900
2023-09-08	17.910	18.020	17.770	17.810	17.542	1,106,512
2023-09-07	18.230	18.320	17.930	17.950	17.679	1,778,200
2023-09-06	18.080	18.270	17.840	18.210	17.936	1,217,199
2023-09-05	17.950	18.100	17.860	18.030	17.758	1,606,463
2023-09-04	17.460	18.000	17.400	18.000	17.729	2,289,299
2023-09-01	17.650	17.800	17.390	17.480	17.217	1,668,000
2023-08-31	17.680	17.820	17.580	17.700	17.433	1,456,600
2023-08-30	17.770	18.080	17.640	17.800	17.532	2,079,500
2023-08-29	17.000	17.880	16.900	17.750	17.482	2,868,200
2023-08-28	17.800	17.950	17.010	17.060	16.803	2,880,600
2023-08-25	17.410	17.650	17.080	17.210	16.951	2,534,500
2023-08-24	17.800	17.940	17.530	17.660	17.394	1,571,600
2023-08-23	18.110	18.110	17.680	17.700	17.433	1,462,350
2023-08-22	18.290	18.450	17.650	18.110	17.837	2,897,898
2023-08-21	18.370	18.600	18.200	18.240	17.965	1,544,000
2023-08-18	18.450	18.740	18.340	18.370	18.093	1,510,784
2023-08-17	18.150	18.590	18.080	18.560	18.280	1,902,085
2023-08-16	18.450	18.450	18.110	18.150	17.876	1,256,300
2023-08-15	18.350	18.520	18.300	18.410	18.133	1,505,346
2023-08-14	18.290	18.480	18.080	18.430	18.152	2,182,800
2023-08-11	18.880	18.900	18.420	18.430	18.152	2,512,800
2023-08-10	18.900	19.070	18.800	18.890	18.605	1,238,900
2023-08-09	19.160	19.160	18.780	18.870	18.586	2,286,600
2023-08-08	19.290	19.330	19.030	19.090	18.802	2,298,500
2023-08-07	19.610	19.750	19.320	19.350	19.058	2,132,900
2023-08-04	19.650	19.850	19.540	19.630	19.334	1,859,497
2023-08-03	19.720	19.770	19.550	19.670	19.374	2,156,746
2023-08-02	19.830	20.370	19.580	19.690	19.393	4,318,698
2023-08-01	19.530	19.790	19.310	19.720	19.423	3,278,941
2023-07-31	19.130	19.590	19.130	19.530	19.236	3,363,599

← NewerPage 13 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.