Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.250	17.250	16.630	16.930	16.843	6,116,900
2024-10-25	16.530	17.340	16.530	17.250	17.161	7,412,000
2024-10-24	16.890	16.990	16.480	16.630	16.545	3,501,500
2024-10-23	16.460	17.650	16.350	17.100	17.012	11,942,740
2024-10-22	15.810	16.450	15.680	16.440	16.356	5,876,260
2024-10-21	15.900	16.020	15.720	15.810	15.729	4,118,683
2024-10-18	15.420	16.160	15.350	15.860	15.779	4,464,172
2024-10-17	15.530	15.640	15.400	15.420	15.341	2,218,800
2024-10-16	15.300	15.630	15.180	15.480	15.401	2,965,700
2024-10-15	15.700	15.800	15.410	15.430	15.351	3,151,659
2024-10-14	15.500	15.820	15.250	15.820	15.739	3,824,401
2024-10-11	16.300	16.300	15.280	15.490	15.410	4,027,000
2024-10-10	16.160	16.630	16.080	16.130	16.047	4,307,500
2024-10-09	17.520	17.520	16.110	16.120	16.037	7,194,884
2024-10-08	18.800	18.880	16.900	17.690	17.599	8,694,357
2024-09-30	16.600	17.350	16.180	17.170	17.082	7,804,100
2024-09-27	15.250	16.050	15.240	15.910	15.828	5,299,150
2024-09-26	14.680	15.160	14.530	15.150	15.072	6,327,041
2024-09-25	14.800	15.140	14.610	14.720	14.644	6,043,300
2024-09-24	14.490	14.770	14.430	14.740	14.664	4,096,100
2024-09-23	14.670	14.720	14.360	14.490	14.416	1,471,600
2024-09-20	14.680	14.800	14.500	14.670	14.595	1,727,600
2024-09-19	14.690	14.980	14.410	14.750	14.674	1,579,800
2024-09-18	14.630	14.760	14.400	14.570	14.495	1,759,300
2024-09-13	14.950	15.020	14.580	14.620	14.545	1,584,850
2024-09-12	14.820	15.050	14.710	14.920	14.843	1,629,649
2024-09-11	14.730	14.960	14.650	14.780	14.704	1,186,120
2024-09-10	14.630	14.800	14.460	14.740	14.664	1,474,100
2024-09-09	14.780	14.780	14.500	14.610	14.535	1,399,500
2024-09-06	14.930	15.040	14.750	14.780	14.704	1,390,000
2024-09-05	14.900	15.100	14.880	14.990	14.913	1,461,700
2024-09-04	15.010	15.080	14.830	14.980	14.903	1,260,500
2024-09-03	14.650	15.200	14.650	15.040	14.963	2,565,100
2024-09-02	14.860	15.130	14.680	14.710	14.634	2,512,900
2024-08-30	15.120	15.300	14.760	14.900	14.823	4,517,000
2024-08-29	14.680	15.250	14.590	15.090	15.013	2,352,650
2024-08-28	14.500	14.800	14.480	14.670	14.595	1,281,101
2024-08-27	14.750	14.750	14.500	14.520	14.445	1,458,224
2024-08-26	14.800	14.850	14.520	14.750	14.674	1,599,724
2024-08-23	14.700	14.800	14.510	14.580	14.505	1,391,649
2024-08-22	14.690	14.850	14.550	14.620	14.545	1,584,749
2024-08-21	14.680	14.860	14.590	14.670	14.595	1,574,506
2024-08-20	15.100	15.150	14.460	14.730	14.654	3,747,727
2024-08-19	15.580	15.650	15.060	15.150	15.072	2,203,800
2024-08-16	15.580	15.800	15.380	15.510	15.430	1,935,561
2024-08-15	15.750	15.790	15.320	15.700	15.619	3,183,802
2024-08-14	16.380	16.380	15.800	15.830	15.749	2,601,100
2024-08-13	16.210	16.490	16.100	16.300	16.216	1,483,300
2024-08-12	16.380	16.990	16.290	16.360	16.276	1,963,300
2024-08-09	16.550	16.780	16.320	16.340	16.256	1,433,949
2024-08-08	16.680	16.800	16.360	16.570	16.485	1,799,800
2024-08-07	16.770	16.980	16.620	16.780	16.694	1,584,100
2024-08-06	16.630	16.950	16.450	16.680	16.594	1,838,000
2024-08-05	16.830	17.120	16.500	16.540	16.455	2,571,300
2024-08-02	17.230	17.290	16.780	16.810	16.724	2,254,749
2024-08-01	17.840	17.850	17.230	17.290	17.201	3,150,300
2024-07-31	17.500	17.950	17.210	17.850	17.758	4,146,647
2024-07-30	17.010	17.640	16.960	17.530	17.440	4,838,110
2024-07-29	18.030	18.260	16.940	17.050	16.962	8,650,657
2024-07-26	17.020	18.090	16.820	18.040	17.947	8,993,956

← NewerPage 9 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.