Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.680	20.980	20.030	20.070	20.019	10,155,900
2026-01-15	21.020	21.400	19.930	20.130	20.079	18,639,217
2026-01-14	19.520	21.430	19.450	21.430	21.376	26,622,364
2026-01-13	19.810	19.960	19.340	19.480	19.431	7,717,000
2026-01-12	19.680	19.980	19.520	19.770	19.720	9,042,818
2026-01-09	19.270	19.840	19.200	19.670	19.620	9,359,202
2026-01-08	19.290	19.500	19.030	19.450	19.401	8,765,731
2026-01-07	18.400	19.470	18.320	19.270	19.221	13,256,510
2026-01-06	18.560	18.590	18.200	18.540	18.493	7,402,449
2026-01-05	18.410	18.700	18.100	18.550	18.503	8,062,530
2025-12-31	18.120	18.500	17.880	18.390	18.344	7,063,832
2025-12-30	17.810	18.690	17.800	18.290	18.244	10,288,400
2025-12-29	18.050	18.250	17.780	17.930	17.885	6,016,360
2025-12-26	18.270	18.270	17.810	18.250	18.204	7,758,400
2025-12-25	17.900	18.340	17.800	18.280	18.234	8,800,660
2025-12-24	17.700	18.140	17.430	17.990	17.945	7,886,239
2025-12-23	18.000	18.150	17.610	17.740	17.695	6,888,709
2025-12-22	18.460	18.540	17.910	18.050	18.004	11,105,849
2025-12-19	17.840	18.780	17.650	18.410	18.363	18,805,191
2025-12-18	18.070	18.420	17.750	17.880	17.835	10,638,313
2025-12-17	18.900	19.130	18.210	18.450	18.403	17,252,527
2025-12-16	17.320	19.140	17.160	19.140	19.092	18,897,916
2025-12-15	17.630	17.850	17.390	17.400	17.356	8,569,212
2025-12-12	16.970	18.570	16.800	17.750	17.705	12,593,624
2025-12-11	16.580	17.190	16.580	16.900	16.857	4,998,815
2025-12-10	16.770	16.940	16.550	16.580	16.538	2,225,500
2025-12-09	16.880	17.000	16.740	16.770	16.728	2,426,311
2025-12-08	17.100	17.230	16.870	16.930	16.887	2,846,409
2025-12-05	16.730	17.090	16.580	17.070	17.027	3,331,900
2025-12-04	16.720	16.800	16.560	16.700	16.658	2,057,700
2025-12-03	16.860	16.990	16.590	16.610	16.568	2,978,600
2025-12-02	16.620	17.040	16.520	16.850	16.807	3,104,776
2025-12-01	16.860	16.990	16.600	16.700	16.658	2,615,673
2025-11-28	16.480	16.800	16.350	16.730	16.688	2,078,900
2025-11-27	16.400	16.670	16.400	16.510	16.468	1,609,341
2025-11-26	16.800	16.830	16.360	16.480	16.438	3,344,179
2025-11-25	16.950	17.200	16.750	16.770	16.728	3,197,400
2025-11-24	16.550	17.190	16.550	17.040	16.997	4,724,873
2025-11-21	17.310	17.530	16.460	16.460	16.418	4,727,650
2025-11-20	17.680	18.020	17.410	17.470	17.426	2,951,941
2025-11-19	17.990	18.200	17.650	17.670	17.625	2,855,400
2025-11-18	18.110	18.270	17.900	18.090	18.044	2,577,000
2025-11-17	18.290	18.460	18.010	18.100	18.054	2,441,553
2025-11-14	18.310	18.810	18.230	18.290	18.244	2,826,253
2025-11-13	18.480	18.580	18.300	18.400	18.353	2,127,300
2025-11-12	19.210	19.210	18.360	18.490	18.443	3,023,448
2025-11-11	18.880	19.170	18.770	19.100	19.052	2,928,753
2025-11-10	19.080	19.270	18.640	18.820	18.772	2,863,677
2025-11-07	19.130	19.300	19.000	19.080	19.032	2,421,700
2025-11-06	19.280	19.520	19.100	19.210	19.161	4,717,100
2025-11-05	17.910	19.170	17.910	19.090	19.042	6,197,851
2025-11-04	18.360	18.580	18.010	18.300	18.254	4,832,100
2025-11-03	18.850	19.030	18.320	18.350	18.304	5,098,200
2025-10-31	18.710	19.290	18.710	18.760	18.713	3,992,995
2025-10-30	19.020	19.120	18.760	18.810	18.762	2,730,300
2025-10-29	18.900	19.110	18.620	19.020	18.972	3,335,300
2025-10-28	19.020	19.390	18.900	18.980	18.932	3,189,251
2025-10-27	18.850	19.370	18.420	19.020	18.972	6,150,351
2025-10-24	19.280	19.410	19.010	19.120	19.072	2,717,000
2025-10-23	18.840	19.340	18.560	19.240	19.191	4,121,900

← NewerPage 4 of 21 · 1,216 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.