Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.030	19.200	18.710	19.130	18.842	1,978,337
2023-07-27	19.140	19.370	18.910	18.970	18.684	2,378,475
2023-07-26	19.350	19.350	19.050	19.120	18.832	1,759,700
2023-07-25	19.100	19.360	19.090	19.240	18.950	2,116,542
2023-07-24	19.200	19.300	18.920	19.010	18.723	2,046,633
2023-07-21	19.260	19.380	19.120	19.280	18.989	2,289,409
2023-07-20	19.690	19.790	19.230	19.250	18.960	2,594,950
2023-07-19	19.920	20.130	19.620	19.740	19.442	2,191,150
2023-07-18	20.110	20.190	19.750	20.050	19.748	2,407,741
2023-07-17	20.160	20.310	19.930	20.100	19.797	2,193,600
2023-07-14	20.790	20.890	20.230	20.260	19.955	2,529,100
2023-07-13	20.520	20.950	20.510	20.840	20.526	1,760,200
2023-07-12	20.790	20.840	20.500	20.600	20.290	1,275,200
2023-07-11	20.610	20.730	20.410	20.670	20.358	1,557,800
2023-07-10	20.230	20.710	20.200	20.500	20.191	1,671,099
2023-07-07	20.580	20.580	20.190	20.280	19.870	1,906,100
2023-07-06	20.550	20.830	20.500	20.550	20.134	1,404,899
2023-07-05	21.010	21.180	20.620	20.830	20.409	2,433,400
2023-07-04	21.050	21.270	20.910	21.120	20.693	2,722,600
2023-07-03	20.790	21.400	20.490	21.070	20.644	4,253,042
2023-06-30	20.310	20.750	20.140	20.660	20.242	2,615,296
2023-06-29	20.200	20.450	20.080	20.250	19.841	1,596,300
2023-06-28	20.090	20.200	19.850	20.200	19.792	1,618,700
2023-06-27	19.820	20.240	19.740	20.090	19.684	1,650,100
2023-06-26	19.720	20.130	19.500	19.800	19.400	1,701,400
2023-06-21	20.010	20.250	19.830	19.830	19.429	1,386,700
2023-06-20	20.300	20.640	19.990	20.100	19.694	1,773,308
2023-06-19	20.150	20.310	19.950	20.110	19.703	1,824,850
2023-06-16	19.940	20.350	19.680	20.160	19.752	2,755,847
2023-06-15	19.310	19.900	19.180	19.850	19.449	3,067,853
2023-06-14	19.680	19.680	19.170	19.260	18.871	1,994,373
2023-06-13	19.450	19.790	19.380	19.640	19.243	1,146,000
2023-06-12	19.400	19.650	19.220	19.570	19.174	1,537,300
2023-06-09	19.270	19.540	19.220	19.500	19.106	1,725,050
2023-06-08	20.030	20.100	19.200	19.340	18.949	3,205,892
2023-06-07	20.070	20.230	19.810	20.010	19.605	1,826,333
2023-06-06	20.460	20.460	19.920	20.130	19.723	2,550,600
2023-06-05	20.590	20.640	20.250	20.460	20.046	1,818,063
2023-06-02	19.920	20.550	19.880	20.450	20.036	3,523,027
2023-06-01	20.200	20.570	19.900	19.910	19.507	3,775,804
2023-05-31	20.830	20.840	20.140	20.210	19.801	2,902,004
2023-05-30	20.800	21.020	20.500	20.850	20.428	3,028,083
2023-05-29	21.520	21.660	20.740	20.790	20.370	3,565,360
2023-05-26	21.950	22.000	21.260	21.420	20.987	2,879,050
2023-05-25	21.130	22.120	21.130	21.940	21.496	3,839,200
2023-05-24	21.500	21.920	21.470	21.540	21.104	2,842,037
2023-05-23	21.990	22.000	21.540	21.630	21.193	2,413,050
2023-05-22	21.820	22.320	21.720	21.940	21.496	3,903,400
2023-05-19	21.810	21.960	21.500	21.820	21.379	3,467,683
2023-05-18	22.150	22.160	21.730	21.990	21.545	5,241,031
2023-05-17	22.400	22.430	21.760	22.350	21.898	6,762,331
2023-05-16	21.080	22.690	21.050	22.400	21.947	10,468,134
2023-05-15	20.350	21.070	20.350	21.050	20.624	3,034,600
2023-05-12	20.910	20.990	20.390	20.440	20.027	2,068,324
2023-05-11	21.130	21.130	20.800	20.960	20.536	2,043,000
2023-05-10	20.390	21.270	20.320	21.060	20.634	2,925,800
2023-05-09	21.180	21.220	20.470	20.490	20.076	2,842,800
2023-05-08	20.340	21.180	20.300	21.110	20.683	3,606,650
2023-05-05	20.530	20.540	20.100	20.270	19.860	2,397,683
2023-05-04	20.610	20.750	20.380	20.520	20.105	2,440,600

← NewerPage 14 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.