Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.420	19.000	18.300	18.850	18.802	4,568,395
2025-10-21	18.690	19.050	18.420	18.520	18.473	3,877,300
2025-10-20	19.040	19.280	18.490	18.590	18.543	4,940,333
2025-10-17	19.690	19.720	18.810	18.830	18.782	6,759,069
2025-10-16	19.970	20.050	19.630	19.690	19.640	5,040,900
2025-10-15	19.310	20.030	19.160	20.020	19.969	6,699,971
2025-10-14	19.670	19.700	19.020	19.350	19.301	5,135,611
2025-10-13	18.800	19.620	18.500	19.540	19.491	7,156,150
2025-10-10	19.110	19.600	19.020	19.370	19.321	5,633,302
2025-10-09	19.150	19.340	18.980	19.180	19.132	4,766,200
2025-09-30	18.770	19.180	18.610	19.100	19.052	4,505,597
2025-09-29	18.760	18.950	18.420	18.710	18.663	3,835,700
2025-09-26	18.920	19.040	18.710	18.770	18.723	3,481,200
2025-09-25	18.600	19.040	18.520	18.870	18.822	4,035,200
2025-09-24	18.270	18.690	18.030	18.670	18.623	4,375,937
2025-09-23	18.260	18.350	17.570	18.340	18.294	6,590,580
2025-09-22	18.700	18.880	18.000	18.150	18.104	6,211,217
2025-09-19	18.510	18.830	18.330	18.690	18.643	5,807,102
2025-09-18	18.890	19.100	18.420	18.530	18.483	8,744,741
2025-09-17	18.010	19.260	18.010	19.110	19.062	13,990,719
2025-09-16	17.410	18.110	17.180	17.990	17.945	6,864,040
2025-09-15	17.570	17.750	17.390	17.400	17.356	4,005,400
2025-09-12	17.610	17.720	17.360	17.490	17.446	4,311,239
2025-09-11	17.630	17.920	17.450	17.690	17.645	4,984,746
2025-09-10	17.600	17.890	17.560	17.760	17.715	4,099,047
2025-09-09	17.630	18.070	17.550	17.640	17.595	5,567,656
2025-09-08	17.350	17.670	17.240	17.670	17.625	5,582,656
2025-09-05	17.000	17.520	16.980	17.360	17.316	5,873,965
2025-09-04	16.870	17.300	16.820	16.990	16.947	6,793,543
2025-09-03	17.120	17.140	16.740	16.810	16.768	4,776,900
2025-09-02	17.260	17.490	16.830	17.070	17.027	6,269,496
2025-09-01	16.990	17.700	16.780	17.320	17.276	9,643,295
2025-08-29	16.930	17.220	16.600	16.970	16.927	7,996,811
2025-08-28	16.280	17.540	16.280	16.970	16.927	12,492,813
2025-08-27	16.520	16.930	16.260	16.270	16.229	6,659,000
2025-08-26	16.250	16.690	16.180	16.520	16.478	5,918,677
2025-08-25	16.100	16.340	16.060	16.260	16.219	5,000,494
2025-08-22	16.160	16.230	16.000	16.100	16.059	3,460,260
2025-08-21	16.360	16.430	16.070	16.160	16.119	3,972,585
2025-08-20	16.240	16.290	16.080	16.290	16.249	3,305,248
2025-08-19	16.050	16.310	15.970	16.130	16.089	4,326,395
2025-08-18	16.030	16.100	15.950	15.990	15.950	3,388,299
2025-08-15	15.660	16.080	15.660	16.030	15.989	4,597,885
2025-08-14	15.940	15.940	15.640	15.710	15.670	3,367,901
2025-08-13	15.950	16.050	15.870	15.920	15.880	3,013,238
2025-08-12	16.070	16.150	15.900	15.940	15.900	2,549,900
2025-08-11	15.930	16.090	15.880	16.080	16.039	3,685,038
2025-08-08	15.850	16.010	15.770	15.920	15.880	2,745,333
2025-08-07	15.990	15.990	15.760	15.840	15.800	2,066,338
2025-08-06	15.800	15.930	15.710	15.920	15.880	2,703,930
2025-08-05	15.800	15.850	15.700	15.820	15.780	2,791,730
2025-08-04	15.620	15.940	15.560	15.810	15.770	3,322,840
2025-08-01	15.500	15.750	15.500	15.690	15.650	2,455,548
2025-07-31	15.830	15.830	15.460	15.510	15.471	3,527,800
2025-07-30	15.760	16.020	15.610	15.830	15.790	3,802,133
2025-07-29	15.730	15.780	15.550	15.760	15.720	2,472,648
2025-07-28	15.900	15.910	15.700	15.760	15.720	2,337,900
2025-07-25	16.070	16.100	15.850	15.850	15.810	3,386,930
2025-07-24	15.720	16.180	15.610	16.020	15.980	5,146,693
2025-07-23	15.890	15.970	15.650	15.680	15.640	3,467,049

← NewerPage 5 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.