Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	29.130	30.040	27.250	29.390	28.796	8,464,227
2023-02-01	28.080	29.270	27.860	28.890	28.306	5,424,062
2023-01-31	27.120	28.880	26.950	28.040	27.473	4,837,145
2023-01-30	27.580	27.600	26.540	27.260	26.709	3,083,822
2023-01-20	27.900	27.950	27.300	27.450	26.895	2,017,950
2023-01-19	28.410	28.460	27.600	27.660	27.101	1,447,750
2023-01-18	27.340	28.220	26.550	28.060	27.493	3,327,898
2023-01-17	26.650	28.250	26.650	27.660	27.101	3,279,792
2023-01-16	27.330	27.340	26.350	26.630	26.092	2,170,900
2023-01-13	27.240	27.620	27.060	27.200	26.650	1,062,249
2023-01-12	27.030	27.930	27.030	27.500	26.944	1,124,400
2023-01-11	27.300	27.980	27.070	27.550	26.993	1,458,100
2023-01-10	27.310	27.930	27.280	27.560	27.003	1,057,749
2023-01-09	27.800	28.340	27.310	27.670	27.110	1,857,400
2023-01-06	27.400	28.460	27.290	27.750	27.189	2,782,300
2023-01-05	26.060	27.960	25.820	27.600	27.042	3,656,323
2023-01-04	27.560	27.740	25.870	26.200	25.670	4,058,194
2023-01-03	27.240	28.070	27.010	27.820	27.257	2,323,388
2022-12-30	26.270	27.570	26.130	27.240	26.689	3,444,351
2022-12-29	25.860	27.160	25.860	26.380	25.847	1,830,500
2022-12-28	25.350	26.220	25.180	25.900	25.376	1,594,200
2022-12-27	25.750	26.350	25.410	25.610	25.092	1,624,300
2022-12-26	24.950	26.160	24.800	26.030	25.504	1,367,064
2022-12-23	25.400	25.850	24.930	25.040	24.534	1,605,400
2022-12-22	26.690	26.720	25.220	25.500	24.984	2,776,922
2022-12-21	26.680	27.380	26.340	26.690	26.150	2,518,730
2022-12-20	25.280	26.850	24.760	26.580	26.043	3,755,714
2022-12-19	25.200	25.650	24.970	25.260	24.749	1,087,464
2022-12-16	25.600	25.670	25.100	25.350	24.837	1,600,981
2022-12-15	24.810	25.780	24.610	25.640	25.122	1,872,187
2022-12-14	25.050	25.250	24.780	24.920	24.416	1,499,547
2022-12-13	26.300	26.300	25.080	25.130	24.622	2,118,106
2022-12-12	26.250	26.440	25.980	26.320	25.788	916,000
2022-12-09	26.700	26.900	26.180	26.470	25.935	2,029,550
2022-12-08	25.970	26.760	25.590	26.510	25.974	2,091,336
2022-12-07	26.800	27.680	25.950	26.030	25.504	4,006,162
2022-12-06	26.310	27.220	25.760	26.970	26.425	2,983,227
2022-12-05	27.240	27.240	25.880	26.400	25.866	3,137,467
2022-12-02	26.920	27.700	26.620	27.000	26.454	2,257,887
2022-12-01	27.450	27.470	26.600	26.910	26.366	3,786,929
2022-11-30	27.460	27.880	26.520	27.050	26.503	3,223,521
2022-11-29	28.320	28.320	27.270	27.710	27.150	2,916,605
2022-11-28	26.510	28.370	26.500	28.200	27.630	3,702,800
2022-11-25	27.990	28.300	26.950	27.390	26.836	2,778,826
2022-11-24	27.680	28.500	27.220	27.690	27.130	2,857,800
2022-11-23	26.850	27.890	26.050	27.750	27.189	3,316,509
2022-11-22	27.180	27.500	26.530	27.160	26.611	3,841,600
2022-11-21	25.910	27.680	25.380	26.970	26.425	5,240,933
2022-11-18	25.630	26.480	25.300	25.920	25.396	2,351,127
2022-11-17	26.110	26.150	25.320	25.630	25.112	2,525,643
2022-11-16	26.650	26.650	25.920	26.210	25.680	2,534,944
2022-11-15	26.070	26.870	25.800	26.650	26.111	3,428,933
2022-11-14	26.440	27.450	25.630	26.060	25.533	5,243,577
2022-11-11	29.000	29.500	26.700	27.050	26.503	5,829,100
2022-11-10	27.470	28.210	27.170	27.930	27.365	2,859,706
2022-11-09	28.600	28.700	27.110	27.680	27.120	3,591,854
2022-11-08	27.660	29.130	27.270	28.530	27.953	7,240,874
2022-11-07	28.660	28.800	26.170	27.550	26.993	9,228,248
2022-11-04	27.190	28.960	27.140	28.560	27.982	6,232,721
2022-11-03	26.150	27.640	25.340	27.130	26.581	9,136,843

← NewerPage 16 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.