Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.750	21.150	20.500	20.640	20.223	2,737,821
2023-04-27	20.800	21.350	20.770	21.000	20.575	2,547,700
2023-04-26	20.200	21.370	20.200	20.990	20.566	2,676,000
2023-04-25	20.580	21.100	20.120	20.380	19.968	1,376,900
2023-04-24	20.490	21.080	20.350	20.720	20.301	1,680,600
2023-04-21	20.800	21.120	20.420	20.490	20.076	1,637,500
2023-04-20	21.370	21.370	20.580	20.800	20.379	1,738,083
2023-04-19	21.530	21.580	21.230	21.320	20.889	1,180,683
2023-04-18	21.670	21.780	21.440	21.530	21.095	1,239,700
2023-04-17	21.150	21.710	20.940	21.550	21.114	1,880,654
2023-04-14	21.000	21.190	20.920	21.110	20.683	1,459,129
2023-04-13	21.280	21.430	21.030	21.050	20.624	1,587,494
2023-04-12	21.200	21.450	20.930	21.240	20.811	1,957,018
2023-04-11	21.720	21.770	21.080	21.290	20.860	2,635,781
2023-04-10	22.290	22.290	21.560	21.720	21.281	2,133,500
2023-04-07	21.820	22.300	21.760	22.220	21.771	2,462,700
2023-04-06	21.850	22.000	21.430	21.800	21.359	1,864,600
2023-04-04	22.600	22.600	21.470	21.620	21.183	5,040,570
2023-04-03	22.980	23.040	22.550	22.660	22.202	2,599,281
2023-03-31	22.590	23.150	22.460	22.980	22.515	2,721,469
2023-03-30	22.210	22.730	22.110	22.600	22.143	2,988,633
2023-03-29	22.420	22.550	22.210	22.340	21.888	1,592,300
2023-03-28	22.530	22.870	22.220	22.390	21.937	2,318,083
2023-03-27	22.400	22.700	22.080	22.570	22.114	2,089,883
2023-03-24	22.180	22.730	22.090	22.390	21.937	2,065,043
2023-03-23	22.480	22.560	22.110	22.230	21.781	1,885,546
2023-03-22	22.950	23.130	22.430	22.480	22.025	3,323,283
2023-03-21	22.750	22.920	22.360	22.850	22.388	2,514,452
2023-03-20	22.050	22.950	21.920	22.750	22.290	3,099,975
2023-03-17	22.900	23.020	22.160	22.250	21.800	4,174,426
2023-03-16	23.570	23.580	22.650	22.790	22.329	2,546,597
2023-03-15	23.300	24.110	23.300	23.650	23.172	3,638,800
2023-03-14	23.860	23.900	22.900	23.300	22.829	4,082,973
2023-03-13	24.250	24.580	23.600	24.030	23.544	3,136,700
2023-03-10	24.540	24.650	24.060	24.060	23.573	3,632,758
2023-03-09	25.520	25.570	24.130	24.900	24.397	7,724,061
2023-03-08	26.990	27.090	25.100	25.530	25.014	8,184,865
2023-03-07	28.510	29.290	26.950	27.010	26.464	7,356,436
2023-03-06	28.290	28.900	27.860	28.440	27.865	3,062,148
2023-03-03	27.780	28.280	27.650	28.280	27.708	2,174,740
2023-03-02	28.140	28.300	27.710	27.780	27.218	2,174,423
2023-03-01	29.010	29.020	27.880	28.270	27.698	4,352,447
2023-02-28	29.000	29.460	28.580	29.040	28.453	1,902,965
2023-02-27	29.480	29.980	28.710	28.900	28.316	3,361,500
2023-02-24	30.380	30.500	29.400	29.420	28.825	1,881,129
2023-02-23	29.770	30.460	29.650	30.230	29.619	2,672,704
2023-02-22	29.100	30.660	28.920	30.000	29.393	4,992,695
2023-02-21	29.200	29.370	28.450	29.250	28.659	3,153,700
2023-02-20	28.480	29.530	28.180	29.200	28.610	4,903,400
2023-02-17	28.510	29.140	27.870	28.880	28.296	4,376,948
2023-02-16	29.180	29.360	28.100	28.460	27.885	4,743,604
2023-02-15	30.180	30.280	29.220	29.380	28.786	6,414,700
2023-02-14	31.180	31.600	30.070	30.360	29.746	9,863,285
2023-02-13	30.070	30.890	29.930	30.500	29.883	5,926,600
2023-02-10	31.200	31.200	29.600	30.000	29.393	8,239,247
2023-02-09	28.380	31.090	28.380	31.060	30.432	15,579,133
2023-02-08	27.670	28.820	27.610	28.260	27.689	4,173,349
2023-02-07	27.720	27.820	27.080	27.710	27.150	2,503,280
2023-02-06	27.580	27.830	26.780	27.600	27.042	4,332,475
2023-02-03	28.600	29.230	27.250	27.710	27.150	8,280,118

← NewerPage 15 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.