Shanghai QiFan Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.290 | 15.370 | 14.950 | 15.130 | 15.052 | 1,934,497 |
| 2025-01-20 | 14.940 | 15.230 | 14.920 | 15.090 | 15.013 | 2,711,297 |
| 2025-01-17 | 15.040 | 15.320 | 14.930 | 14.930 | 14.853 | 3,371,600 |
| 2025-01-16 | 15.110 | 15.370 | 15.000 | 15.170 | 15.092 | 6,470,498 |
| 2025-01-15 | 14.890 | 16.640 | 14.830 | 15.450 | 15.371 | 8,502,734 |
| 2025-01-14 | 14.410 | 15.290 | 14.100 | 15.150 | 15.072 | 4,986,860 |
| 2025-01-13 | 14.410 | 14.600 | 14.330 | 14.580 | 14.505 | 1,159,597 |
| 2025-01-10 | 14.690 | 14.730 | 14.470 | 14.480 | 14.406 | 1,548,500 |
| 2025-01-09 | 14.660 | 14.770 | 14.600 | 14.690 | 14.615 | 1,350,700 |
| 2025-01-08 | 14.910 | 14.910 | 14.450 | 14.700 | 14.625 | 2,382,600 |
| 2025-01-07 | 14.810 | 14.950 | 14.630 | 14.910 | 14.833 | 1,623,600 |
| 2025-01-06 | 14.790 | 14.930 | 14.580 | 14.810 | 14.734 | 2,011,000 |
| 2025-01-03 | 15.000 | 15.130 | 14.660 | 14.730 | 14.654 | 2,339,500 |
| 2025-01-02 | 15.380 | 15.380 | 14.760 | 14.990 | 14.913 | 3,266,698 |
| 2024-12-31 | 15.660 | 15.720 | 15.350 | 15.400 | 15.321 | 2,130,258 |
| 2024-12-30 | 15.750 | 15.830 | 15.530 | 15.650 | 15.570 | 1,669,300 |
| 2024-12-27 | 15.670 | 15.900 | 15.570 | 15.830 | 15.749 | 1,889,000 |
| 2024-12-26 | 15.620 | 15.750 | 15.580 | 15.630 | 15.550 | 1,317,200 |
| 2024-12-25 | 15.750 | 15.790 | 15.460 | 15.630 | 15.550 | 1,486,013 |
| 2024-12-24 | 15.510 | 15.850 | 15.510 | 15.700 | 15.619 | 2,074,820 |
| 2024-12-23 | 15.790 | 15.870 | 15.480 | 15.500 | 15.420 | 2,341,020 |
| 2024-12-20 | 15.990 | 16.030 | 15.750 | 15.810 | 15.729 | 3,037,720 |
| 2024-12-19 | 15.790 | 15.900 | 15.560 | 15.860 | 15.779 | 2,891,574 |
| 2024-12-18 | 16.080 | 16.160 | 15.840 | 15.890 | 15.808 | 2,665,110 |
| 2024-12-17 | 16.280 | 16.370 | 15.980 | 16.010 | 15.928 | 2,772,548 |
| 2024-12-16 | 16.500 | 16.610 | 16.240 | 16.380 | 16.296 | 1,853,100 |
| 2024-12-13 | 16.690 | 16.710 | 16.400 | 16.420 | 16.336 | 2,636,548 |
| 2024-12-12 | 16.750 | 16.780 | 16.570 | 16.770 | 16.684 | 2,439,655 |
| 2024-12-11 | 16.590 | 16.740 | 16.550 | 16.700 | 16.614 | 2,164,850 |
| 2024-12-10 | 17.070 | 17.100 | 16.530 | 16.590 | 16.505 | 4,283,329 |
| 2024-12-09 | 16.500 | 16.780 | 16.500 | 16.650 | 16.564 | 2,608,900 |
| 2024-12-06 | 16.610 | 16.690 | 16.470 | 16.620 | 16.535 | 2,346,600 |
| 2024-12-05 | 16.380 | 16.800 | 16.310 | 16.600 | 16.515 | 2,958,970 |
| 2024-12-04 | 16.820 | 16.830 | 16.380 | 16.490 | 16.405 | 3,642,848 |
| 2024-12-03 | 16.830 | 17.200 | 16.790 | 16.850 | 16.763 | 5,375,053 |
| 2024-12-02 | 16.350 | 16.980 | 16.350 | 16.860 | 16.773 | 8,270,195 |
| 2024-11-29 | 16.000 | 16.330 | 15.990 | 16.180 | 16.097 | 2,948,300 |
| 2024-11-28 | 16.120 | 16.200 | 15.980 | 16.050 | 15.968 | 2,530,300 |
| 2024-11-27 | 15.920 | 16.180 | 15.570 | 16.170 | 16.087 | 3,329,000 |
| 2024-11-26 | 16.030 | 16.100 | 15.900 | 16.030 | 15.948 | 2,086,500 |
| 2024-11-25 | 15.930 | 16.140 | 15.850 | 16.030 | 15.948 | 2,361,500 |
| 2024-11-22 | 16.440 | 16.450 | 15.790 | 15.960 | 15.878 | 3,995,358 |
| 2024-11-21 | 16.410 | 16.510 | 16.260 | 16.440 | 16.356 | 2,911,100 |
| 2024-11-20 | 16.480 | 16.490 | 16.300 | 16.430 | 16.346 | 3,291,300 |
| 2024-11-19 | 16.020 | 16.600 | 15.980 | 16.530 | 16.445 | 4,773,605 |
| 2024-11-18 | 16.050 | 16.290 | 15.920 | 16.070 | 15.987 | 3,781,568 |
| 2024-11-15 | 16.040 | 16.230 | 15.880 | 16.060 | 15.978 | 3,309,557 |
| 2024-11-14 | 16.490 | 16.560 | 16.050 | 16.110 | 16.027 | 4,054,389 |
| 2024-11-13 | 16.410 | 16.630 | 16.240 | 16.540 | 16.455 | 3,359,700 |
| 2024-11-12 | 16.620 | 16.760 | 16.350 | 16.480 | 16.395 | 5,404,300 |
| 2024-11-11 | 16.260 | 16.690 | 16.220 | 16.610 | 16.525 | 5,356,194 |
| 2024-11-08 | 16.590 | 16.660 | 16.220 | 16.280 | 16.196 | 5,576,000 |
| 2024-11-07 | 16.160 | 16.470 | 16.120 | 16.450 | 16.366 | 4,982,900 |
| 2024-11-06 | 16.400 | 16.570 | 16.120 | 16.260 | 16.177 | 5,198,873 |
| 2024-11-05 | 16.180 | 16.440 | 16.040 | 16.410 | 16.326 | 4,807,360 |
| 2024-11-04 | 16.050 | 16.230 | 15.940 | 16.190 | 16.107 | 2,964,100 |
| 2024-11-01 | 15.940 | 16.120 | 15.640 | 15.880 | 15.798 | 3,955,600 |
| 2024-10-31 | 16.030 | 16.130 | 15.860 | 16.020 | 15.938 | 4,363,400 |
| 2024-10-30 | 16.250 | 16.490 | 15.900 | 16.040 | 15.958 | 5,930,900 |
| 2024-10-29 | 16.810 | 16.990 | 16.410 | 16.510 | 16.425 | 4,734,800 |
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.