Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.310	18.340	16.790	17.160	17.160	9,237,805
2026-07-17	18.840	18.960	17.510	17.700	17.700	9,046,800
2026-07-16	18.980	19.670	18.600	18.980	18.980	5,479,000
2026-07-15	19.500	19.640	18.900	18.980	18.980	5,381,300
2026-07-14	19.370	19.530	18.620	19.500	19.500	7,542,300
2026-07-13	20.940	21.060	19.430	19.550	19.550	9,382,400
2026-07-10	20.320	21.650	20.020	20.900	20.900	12,176,200
2026-07-09	20.300	20.490	19.220	20.340	20.340	10,101,561
2026-07-08	20.770	21.380	20.230	20.240	20.240	10,697,671
2026-07-07	23.150	23.180	20.880	20.920	20.920	17,544,426
2026-07-06	25.220	26.230	22.700	22.700	22.700	23,665,426
2026-07-03	24.180	26.230	24.180	25.220	25.220	19,841,607
2026-07-02	23.120	25.150	23.110	24.020	24.020	14,511,200
2026-07-01	23.330	24.520	23.100	23.430	23.430	11,605,300
2026-06-30	22.380	23.560	22.080	23.320	23.320	8,183,424
2026-06-29	22.480	23.000	21.510	22.480	22.480	9,790,056
2026-06-26	22.980	23.200	22.200	22.350	22.350	6,438,700
2026-06-25	23.950	24.000	22.950	23.220	23.220	5,176,500
2026-06-24	24.450	24.450	23.380	23.710	23.650	6,474,511
2026-06-23	23.960	24.980	23.960	24.190	24.129	6,560,631
2026-06-22	25.280	25.470	23.660	24.400	24.338	9,721,011
2026-06-18	25.670	25.690	24.910	25.030	24.967	6,512,600
2026-06-17	25.350	25.880	25.080	25.350	25.286	5,869,960
2026-06-16	25.300	26.110	25.030	25.490	25.426	9,410,700
2026-06-15	25.330	25.480	24.700	25.230	25.166	9,056,000
2026-06-12	24.410	25.350	23.880	24.830	24.767	11,269,800
2026-06-11	25.350	25.520	23.880	24.050	23.989	11,273,772
2026-06-10	25.960	26.000	25.000	25.310	25.246	5,982,900
2026-06-09	26.290	26.710	25.450	25.940	25.874	8,491,040
2026-06-08	27.230	27.720	25.700	25.980	25.914	9,575,900
2026-06-05	28.100	29.210	27.820	28.050	27.979	7,954,800
2026-06-04	28.540	28.620	27.810	27.990	27.919	6,176,370
2026-06-03	28.360	29.040	28.180	28.680	28.607	8,443,900
2026-06-02	29.600	29.600	27.950	28.390	28.318	9,490,040
2026-06-01	30.400	30.500	29.420	29.480	29.405	6,815,400
2026-05-29	31.390	31.500	29.730	30.260	30.183	9,990,500
2026-05-28	31.650	32.090	30.160	31.300	31.221	10,381,896
2026-05-27	31.970	33.000	31.000	31.650	31.570	11,486,100
2026-05-26	33.880	33.890	31.810	32.350	32.268	15,478,280
2026-05-25	36.520	37.000	33.880	34.060	33.974	18,806,426
2026-05-22	36.100	37.600	35.600	36.520	36.428	15,499,372
2026-05-21	36.540	38.580	35.430	36.480	36.388	21,081,731
2026-05-20	36.220	37.490	36.090	36.540	36.448	11,047,200
2026-05-19	36.420	37.360	35.240	36.690	36.597	12,474,499
2026-05-18	37.880	39.170	36.490	36.780	36.687	14,934,563
2026-05-15	39.580	40.500	37.340	37.940	37.844	15,874,403
2026-05-14	41.420	41.420	39.660	39.700	39.600	16,905,947
2026-05-13	40.000	43.990	40.000	41.830	41.724	21,665,159
2026-05-12	39.880	42.790	39.050	41.000	40.896	22,696,985
2026-05-11	37.730	41.540	37.410	40.920	40.816	25,852,353
2026-05-08	35.000	38.570	34.800	37.880	37.784	25,972,600
2026-05-07	34.290	36.180	34.000	35.300	35.211	26,310,330
2026-05-06	36.860	37.100	34.360	34.780	34.692	34,075,247
2026-04-30	32.840	36.370	32.760	36.370	36.278	21,060,276
2026-04-29	34.680	35.300	32.820	33.060	32.976	20,409,873
2026-04-28	33.000	36.500	32.880	34.280	34.193	22,808,000
2026-04-27	33.260	34.870	32.020	33.440	33.355	21,658,950
2026-04-24	33.500	35.880	32.890	33.440	33.355	25,937,998
2026-04-23	33.560	33.880	32.530	33.270	33.186	21,852,590
2026-04-22	31.000	34.700	31.000	34.060	33.974	33,135,469

← NewerPage 2 of 5 · 243 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.