Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.820	14.900	14.650	14.730	14.654	1,288,400
2025-04-23	14.780	14.860	14.730	14.820	14.744	1,605,015
2025-04-22	14.740	14.770	14.600	14.720	14.644	1,311,700
2025-04-21	14.610	14.750	14.530	14.730	14.654	1,112,600
2025-04-18	14.500	14.680	14.490	14.680	14.605	937,200
2025-04-17	14.520	14.690	14.480	14.600	14.525	1,050,600
2025-04-16	14.630	14.660	14.380	14.590	14.515	1,351,849
2025-04-15	14.660	14.720	14.530	14.690	14.615	1,451,199
2025-04-14	14.590	14.730	14.590	14.650	14.575	1,510,015
2025-04-11	14.350	14.660	14.220	14.520	14.445	1,753,900
2025-04-10	14.500	14.730	14.440	14.500	14.426	3,323,808
2025-04-09	14.100	14.540	13.660	14.390	14.316	3,455,947
2025-04-08	13.940	14.350	13.910	14.180	14.107	3,208,051
2025-04-07	14.660	14.970	13.940	13.940	13.868	6,188,255
2025-04-03	15.390	15.590	15.300	15.490	15.410	2,359,400
2025-04-02	15.530	15.700	15.410	15.540	15.460	2,094,400
2025-04-01	15.390	15.680	15.390	15.590	15.510	2,910,300
2025-03-31	15.400	15.580	15.260	15.390	15.311	3,538,700
2025-03-28	16.160	16.310	15.600	15.600	15.520	7,930,251
2025-03-27	17.060	17.060	16.200	16.230	16.147	11,494,600
2025-03-26	16.600	17.280	16.540	17.240	17.151	13,907,621
2025-03-25	16.930	17.170	16.570	16.800	16.714	11,049,845
2025-03-24	16.950	17.480	16.300	16.920	16.833	13,509,848
2025-03-21	16.040	16.790	16.010	16.390	16.306	9,129,300
2025-03-20	15.900	16.220	15.880	16.090	16.007	3,579,456
2025-03-19	16.000	16.080	15.830	15.940	15.858	2,100,564
2025-03-18	16.000	16.150	15.900	16.010	15.928	3,111,800
2025-03-17	16.270	16.300	15.950	15.970	15.888	3,609,700
2025-03-14	15.810	16.180	15.810	16.060	15.978	4,437,100
2025-03-13	15.900	16.150	15.710	15.880	15.798	3,068,300
2025-03-12	15.730	16.300	15.660	15.970	15.888	5,309,799
2025-03-11	15.480	15.770	15.420	15.740	15.659	2,682,300
2025-03-10	15.580	15.750	15.520	15.610	15.530	1,939,000
2025-03-07	15.640	15.690	15.520	15.590	15.510	2,531,000
2025-03-06	15.560	15.690	15.470	15.630	15.550	3,157,400
2025-03-05	15.500	15.600	15.280	15.530	15.450	2,946,400
2025-03-04	15.350	15.620	15.320	15.540	15.460	3,075,200
2025-03-03	15.500	15.630	15.360	15.420	15.341	3,386,097
2025-02-28	15.480	15.710	15.450	15.480	15.401	3,447,300
2025-02-27	15.940	15.980	15.520	15.680	15.599	6,494,770
2025-02-26	15.850	16.270	15.750	15.990	15.908	5,334,544
2025-02-25	16.080	16.220	15.700	15.760	15.679	5,321,132
2025-02-24	15.150	16.500	15.100	16.280	16.196	12,829,331
2025-02-21	15.010	15.200	15.010	15.200	15.122	1,778,077
2025-02-20	15.200	15.290	15.050	15.140	15.062	2,157,400
2025-02-19	15.100	15.400	14.910	15.190	15.112	2,087,300
2025-02-18	15.300	15.360	15.090	15.130	15.052	2,409,900
2025-02-17	15.320	15.380	15.240	15.300	15.221	1,408,800
2025-02-14	15.270	15.390	15.210	15.320	15.241	1,251,650
2025-02-13	15.450	15.450	15.250	15.270	15.192	2,065,800
2025-02-12	15.300	15.580	15.300	15.440	15.361	2,080,096
2025-02-11	15.360	15.490	15.250	15.440	15.361	2,192,900
2025-02-10	15.310	15.680	15.220	15.420	15.341	2,744,132
2025-02-07	15.260	15.440	15.180	15.320	15.241	2,736,100
2025-02-06	15.140	15.400	15.060	15.260	15.182	2,046,400
2025-02-05	15.270	15.330	15.050	15.180	15.102	1,691,500
2025-01-27	15.630	15.630	15.200	15.220	15.142	1,744,500
2025-01-24	15.380	15.580	15.330	15.550	15.470	2,460,497
2025-01-23	15.370	15.550	15.160	15.440	15.361	3,418,300
2025-01-22	15.130	15.420	15.060	15.240	15.162	3,116,282

← NewerPage 7 of 21 · 1,217 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.