Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.150	27.640	25.340	27.130	26.581	9,136,843
2022-11-02	27.570	27.860	25.880	27.020	26.474	9,129,629
2022-11-01	27.690	28.370	26.510	27.900	27.336	6,590,458
2022-10-31	27.030	29.020	26.570	28.030	27.463	6,028,873
2022-10-28	27.110	29.700	26.980	27.410	26.856	6,767,239
2022-10-27	28.300	28.980	27.100	27.840	27.277	8,971,008
2022-10-26	28.500	29.770	27.810	28.740	28.159	8,572,573
2022-10-25	27.850	29.680	27.300	29.060	28.472	8,953,076
2022-10-24	27.090	29.030	26.580	28.300	27.728	13,696,341
2022-10-21	25.220	27.170	25.220	27.170	26.621	13,679,199
2022-10-20	25.510	25.790	24.510	24.700	24.201	7,584,624
2022-10-19	25.820	26.890	25.360	25.910	25.386	9,748,929
2022-10-18	24.390	26.420	24.210	26.150	25.621	14,270,950
2022-10-17	24.200	24.960	23.660	24.380	23.887	8,182,710
2022-10-14	24.500	24.730	23.980	24.230	23.740	6,489,906
2022-10-13	24.500	25.050	24.100	24.430	23.936	8,840,827
2022-10-12	23.000	24.950	22.560	24.610	24.112	12,406,521
2022-10-11	20.690	22.830	20.680	22.830	22.368	3,216,812
2022-10-10	21.250	21.550	20.500	20.750	20.330	3,382,737
2022-09-30	22.390	22.430	21.160	21.250	20.820	3,493,371
2022-09-29	22.650	22.880	21.500	22.220	21.771	5,453,333
2022-09-28	23.880	23.880	22.500	22.620	22.163	6,854,433
2022-09-27	22.580	23.980	22.440	23.880	23.397	11,186,244
2022-09-26	21.770	22.440	21.670	21.970	21.526	6,773,856
2022-09-23	21.500	22.890	21.060	21.780	21.340	11,688,962
2022-09-22	19.070	21.220	19.040	21.220	20.791	7,222,948
2022-09-21	18.660	19.760	18.590	19.290	18.900	4,912,934
2022-09-20	18.450	19.150	18.450	18.640	18.263	2,157,709
2022-09-19	18.200	18.480	17.870	18.450	18.077	2,074,791
2022-09-16	18.000	18.880	18.000	18.200	17.832	1,754,847
2022-09-15	19.320	19.390	18.550	18.690	18.312	1,476,357
2022-09-14	19.210	19.350	18.980	19.150	18.763	1,002,149
2022-09-13	19.490	19.690	19.310	19.470	19.076	987,130
2022-09-09	19.770	19.770	19.310	19.430	19.037	999,500
2022-09-08	19.610	19.850	19.610	19.660	19.262	858,570
2022-09-07	19.800	20.110	19.600	19.740	19.341	1,538,200
2022-09-06	19.670	19.830	19.400	19.770	19.370	1,019,722
2022-09-05	19.440	19.760	19.270	19.540	19.145	1,404,949
2022-09-02	19.310	19.510	19.160	19.440	19.047	1,126,709
2022-09-01	19.480	19.900	19.330	19.470	19.076	1,380,511
2022-08-31	20.840	20.860	19.560	19.580	19.184	2,672,300
2022-08-30	21.130	21.190	20.600	20.860	20.438	1,048,757
2022-08-29	20.770	21.290	20.320	20.990	20.566	1,123,336
2022-08-26	20.880	21.390	20.610	20.960	20.536	1,431,074
2022-08-25	21.160	21.350	20.550	20.890	20.468	2,252,001
2022-08-24	22.500	22.600	21.030	21.070	20.644	2,947,046
2022-08-23	22.490	22.790	22.220	22.500	22.045	2,254,587
2022-08-22	22.810	23.260	22.300	22.490	22.035	1,449,800
2022-08-19	23.360	23.360	22.760	22.910	22.447	1,576,200
2022-08-18	23.090	23.830	22.940	23.270	22.799	2,246,604
2022-08-17	23.070	23.600	22.820	23.090	22.623	3,306,211
2022-08-16	22.360	23.760	22.260	22.970	22.506	3,982,400
2022-08-15	21.750	22.300	21.700	22.220	21.771	1,753,057
2022-08-12	22.510	22.650	21.870	21.870	21.428	2,123,300
2022-08-11	22.520	22.630	22.200	22.510	22.055	1,651,500
2022-08-10	22.620	22.960	22.280	22.520	22.065	2,020,323
2022-08-09	22.200	23.420	21.660	22.930	22.466	3,588,363
2022-08-08	21.560	22.240	21.320	22.140	21.692	2,836,259
2022-08-05	21.740	22.040	21.230	21.680	21.242	2,028,063
2022-08-04	21.830	22.300	21.370	21.740	21.300	2,216,800

← NewerPage 17 of 21 · 1,213 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.