Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.890	15.970	15.650	15.680	15.640	3,467,049
2025-07-22	15.730	15.920	15.560	15.890	15.850	4,259,039
2025-07-21	15.500	16.090	15.450	15.730	15.690	6,018,049
2025-07-18	15.350	15.400	15.290	15.370	15.331	2,269,309
2025-07-17	15.330	15.350	15.220	15.280	15.241	2,123,401
2025-07-16	15.240	15.330	15.170	15.320	15.281	2,248,312
2025-07-15	15.290	15.340	15.110	15.170	15.132	2,105,200
2025-07-14	15.270	15.350	15.180	15.320	15.281	2,764,033
2025-07-11	15.320	15.330	15.170	15.270	15.231	2,265,633
2025-07-10	15.230	15.310	15.180	15.260	15.221	1,623,640
2025-07-09	15.260	15.360	15.250	15.300	15.221	2,567,840
2025-07-08	15.150	15.300	15.130	15.250	15.172	2,813,233
2025-07-07	15.020	15.190	14.930	15.190	15.112	2,102,600
2025-07-04	15.240	15.240	15.020	15.020	14.943	2,707,200
2025-07-03	15.220	15.270	15.130	15.180	15.102	1,873,800
2025-07-02	15.320	15.480	15.160	15.220	15.142	2,997,100
2025-07-01	15.240	15.240	15.070	15.180	15.102	2,487,139
2025-06-30	15.030	15.170	15.000	15.140	15.062	2,214,700
2025-06-27	14.950	15.080	14.910	15.030	14.953	2,469,500
2025-06-26	14.980	15.040	14.870	14.910	14.833	2,658,672
2025-06-25	14.910	14.990	14.860	14.970	14.893	2,564,100
2025-06-24	14.780	14.920	14.750	14.910	14.833	2,464,268
2025-06-23	14.730	14.800	14.580	14.750	14.674	1,787,959
2025-06-20	14.800	14.900	14.700	14.720	14.644	1,542,200
2025-06-19	14.920	15.200	14.740	14.750	14.674	2,241,098
2025-06-18	14.890	14.950	14.810	14.900	14.823	930,033
2025-06-17	14.900	14.950	14.810	14.920	14.843	958,333
2025-06-16	14.750	14.960	14.750	14.880	14.804	1,629,900
2025-06-13	14.990	15.010	14.810	14.840	14.764	1,599,056
2025-06-12	15.010	15.060	14.920	15.010	14.933	1,222,550
2025-06-11	14.940	15.100	14.930	15.010	14.933	1,770,907
2025-06-10	15.100	15.170	14.830	14.950	14.873	1,688,500
2025-06-09	14.940	15.080	14.930	15.060	14.983	1,887,700
2025-06-06	14.900	14.970	14.820	14.920	14.843	2,119,150
2025-06-05	14.900	14.980	14.860	14.900	14.823	1,972,798
2025-06-04	14.970	15.050	14.870	14.910	14.833	2,178,600
2025-06-03	14.800	14.980	14.750	14.930	14.853	1,981,500
2025-05-30	15.060	15.070	14.750	14.830	14.754	2,818,500
2025-05-29	14.940	15.180	14.890	15.100	15.022	3,294,358
2025-05-28	14.910	15.130	14.800	14.950	14.873	2,668,468
2025-05-27	14.750	14.950	14.660	14.900	14.823	2,805,200
2025-05-26	14.620	14.890	14.520	14.810	14.734	2,240,502
2025-05-23	14.760	14.830	14.550	14.570	14.495	1,597,800
2025-05-22	14.850	14.870	14.620	14.670	14.595	2,424,068
2025-05-21	14.970	14.990	14.830	14.860	14.784	2,133,000
2025-05-20	15.030	15.070	14.950	15.000	14.923	1,796,502
2025-05-19	15.030	15.090	14.950	15.000	14.923	1,743,900
2025-05-16	15.020	15.130	14.970	15.040	14.963	1,210,500
2025-05-15	15.100	15.150	14.950	15.000	14.923	1,267,225
2025-05-14	15.210	15.270	15.070	15.090	15.013	1,524,862
2025-05-13	15.390	15.410	15.200	15.220	15.142	1,479,609
2025-05-12	15.230	15.290	15.140	15.240	15.162	1,359,600
2025-05-09	15.190	15.280	15.080	15.140	15.062	1,452,200
2025-05-08	14.950	15.310	14.900	15.240	15.162	2,472,334
2025-05-07	15.060	15.150	14.920	15.040	14.963	2,037,500
2025-05-06	14.770	14.940	14.690	14.940	14.863	1,809,900
2025-04-30	14.610	14.750	14.610	14.630	14.555	949,200
2025-04-29	14.540	14.690	14.500	14.560	14.485	1,197,400
2025-04-28	14.600	14.770	14.480	14.510	14.435	1,600,300
2025-04-25	14.630	14.760	14.600	14.660	14.585	1,621,815

← NewerPage 6 of 21 · 1,212 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.