Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	32.100	33.550	31.000	32.500	32.418	41,398,402
2026-04-20	29.050	31.240	28.800	31.240	31.161	20,194,873
2026-04-17	26.100	28.990	26.100	28.400	28.328	26,833,826
2026-04-16	25.110	27.900	25.110	26.610	26.543	32,330,427
2026-04-15	23.480	25.800	23.300	25.800	25.735	23,589,985
2026-04-14	23.900	23.900	23.050	23.450	23.391	13,870,562
2026-04-13	24.040	24.300	23.500	24.060	23.999	15,816,538
2026-04-10	23.180	24.850	23.050	24.650	24.588	24,478,540
2026-04-09	22.800	23.800	22.440	23.400	23.341	15,775,512
2026-04-08	22.600	23.600	22.200	23.380	23.321	14,203,912
2026-04-07	22.540	22.760	21.670	22.100	22.044	7,658,700
2026-04-03	22.810	23.080	22.220	22.370	22.313	7,882,758
2026-04-02	23.300	23.800	22.860	22.930	22.872	11,375,749
2026-04-01	22.990	23.690	22.630	23.480	23.421	15,435,900
2026-03-31	22.240	23.980	22.140	22.960	22.902	24,448,113
2026-03-30	20.060	22.360	19.610	22.360	22.303	21,877,291
2026-03-27	20.000	20.560	19.880	20.330	20.279	3,437,700
2026-03-26	20.830	21.080	20.070	20.260	20.209	5,488,000
2026-03-25	20.300	21.770	20.280	20.830	20.777	8,510,200
2026-03-24	19.690	20.360	19.470	20.270	20.219	7,988,388
2026-03-23	19.540	20.300	19.130	19.300	19.251	7,725,949
2026-03-20	20.960	21.450	19.680	20.110	20.059	14,016,449
2026-03-19	22.310	22.310	20.920	21.120	21.067	11,959,340
2026-03-18	22.390	23.580	22.180	22.600	22.543	12,643,943
2026-03-17	23.340	23.370	22.110	22.180	22.124	13,443,265
2026-03-16	23.180	23.800	22.790	23.060	23.002	27,124,642
2026-03-13	21.140	23.060	20.910	23.060	23.002	20,135,842
2026-03-12	21.300	21.300	20.650	20.960	20.907	4,894,788
2026-03-11	22.000	22.000	21.150	21.200	21.146	6,347,033
2026-03-10	21.580	22.120	21.290	21.630	21.575	8,115,064
2026-03-09	21.160	21.670	20.640	21.570	21.515	10,379,600
2026-03-06	22.140	22.340	21.770	21.870	21.815	10,665,000
2026-03-05	22.500	23.210	22.150	22.150	22.094	22,648,764
2026-03-04	20.500	22.980	20.500	22.360	22.303	27,110,274
2026-03-03	21.900	22.120	20.800	20.890	20.837	6,289,700
2026-03-02	21.770	22.180	21.340	21.800	21.745	5,817,600
2026-02-27	21.750	22.190	21.560	21.980	21.924	6,078,000
2026-02-26	21.580	21.790	21.390	21.750	21.695	4,442,085
2026-02-25	21.750	21.930	21.220	21.580	21.525	5,107,100
2026-02-24	21.070	21.950	20.950	21.550	21.496	5,503,498
2026-02-13	20.960	21.150	20.710	20.810	20.757	2,849,700
2026-02-12	20.780	21.490	20.530	21.050	20.997	5,163,500
2026-02-11	20.850	21.200	20.760	20.780	20.727	2,637,400
2026-02-10	21.230	21.350	20.860	20.880	20.827	3,614,200
2026-02-09	21.420	21.590	20.920	21.240	21.186	4,261,967
2026-02-06	20.290	21.270	20.170	20.950	20.897	5,651,760
2026-02-05	21.470	21.490	20.310	20.340	20.289	5,885,400
2026-02-04	21.320	21.790	21.100	21.450	21.396	5,787,133
2026-02-03	20.570	21.390	20.380	21.310	21.256	7,225,542
2026-02-02	21.090	21.530	20.500	20.570	20.518	6,299,300
2026-01-30	20.720	21.370	20.290	20.940	20.887	6,386,198
2026-01-29	20.980	21.270	20.510	20.780	20.727	5,620,900
2026-01-28	22.080	22.100	20.660	21.040	20.987	10,801,967
2026-01-27	22.500	22.500	21.220	21.930	21.875	10,142,400
2026-01-26	22.800	23.460	21.970	22.440	22.383	13,373,955
2026-01-23	21.180	23.200	20.920	22.820	22.762	19,702,783
2026-01-22	20.840	21.560	20.680	21.270	21.216	9,724,800
2026-01-21	20.930	21.220	20.600	20.880	20.827	11,688,375
2026-01-20	21.380	22.290	21.300	21.320	21.266	18,741,330
2026-01-19	19.880	22.080	19.800	21.370	21.316	21,418,522

← NewerPage 3 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.