Shanghai QiFan Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.290	20.540	19.970	20.500	20.500	3,597,000
2026-10-19	20.500	20.500	19.730	20.080	20.080	3,445,600
2026-10-16	20.460	21.160	20.260	20.520	20.520	4,081,300
2026-10-15	20.480	20.720	20.000	20.150	20.150	4,484,220
2026-10-14	21.500	21.750	20.910	20.910	20.910	3,268,400
2026-10-13	21.010	21.730	20.550	21.620	21.620	4,617,757
2026-10-12	21.410	21.770	21.150	21.220	21.220	3,776,200
2026-10-09	21.450	21.570	20.700	21.430	21.430	6,186,000
2026-10-08	22.030	22.220	21.430	21.600	21.600	4,208,200
2026-09-30	21.930	22.500	21.860	22.110	22.110	3,980,600
2026-09-29	21.760	21.970	21.520	21.790	21.790	3,185,000
2026-09-28	22.120	22.260	21.320	21.520	21.520	4,431,440
2026-09-24	22.960	22.960	22.000	22.140	22.140	4,645,400
2026-09-23	22.680	22.820	22.160	22.630	22.630	5,389,757
2026-09-22	22.740	22.880	22.540	22.680	22.680	5,233,157
2026-09-21	22.380	23.080	22.110	22.710	22.710	7,818,071
2026-09-18	22.570	22.950	22.390	22.390	22.390	6,018,216
2026-09-17	22.580	22.950	22.550	22.560	22.560	5,029,471
2026-09-16	22.640	23.140	22.350	22.770	22.770	8,552,400
2026-09-15	22.480	23.610	22.430	22.850	22.850	10,902,200
2026-09-14	22.500	22.650	21.800	22.480	22.480	7,763,400
2026-09-11	22.990	23.660	22.070	22.620	22.620	12,575,016
2026-09-10	23.300	23.690	23.010	23.040	23.040	11,210,956
2026-09-09	22.220	23.960	22.090	23.430	23.430	18,753,927
2026-09-08	22.100	22.390	20.750	22.080	22.080	14,000,800
2026-09-07	21.100	22.370	20.970	21.880	21.880	8,923,950
2026-09-04	21.500	21.790	20.970	21.090	21.090	7,310,850
2026-09-03	21.160	21.630	21.020	21.270	21.270	5,387,400
2026-09-02	21.050	21.660	21.000	21.180	21.180	6,930,837
2026-09-01	21.030	21.450	20.870	21.280	21.280	7,097,580
2026-08-31	20.080	21.200	19.920	21.030	21.030	8,465,615
2026-08-28	20.600	21.230	20.170	20.200	20.200	4,770,250
2026-08-27	20.160	20.580	19.870	20.420	20.420	4,868,180
2026-08-26	19.910	20.470	19.850	20.280	20.280	4,848,900
2026-08-25	19.310	20.350	19.240	20.050	20.050	7,466,800
2026-08-24	19.670	19.800	18.960	19.310	19.310	5,602,795
2026-08-21	19.600	19.780	19.130	19.670	19.670	6,221,745
2026-08-20	20.030	20.040	19.500	19.630	19.630	6,336,800
2026-08-19	20.480	21.240	19.600	19.640	19.640	9,734,600
2026-08-18	20.650	22.110	20.450	20.930	20.930	10,411,272
2026-08-17	19.950	20.930	19.630	20.750	20.750	7,073,700
2026-08-14	20.000	20.170	19.520	19.950	19.950	4,629,400
2026-08-13	20.220	20.700	19.950	19.960	19.960	6,609,100
2026-08-12	19.950	20.300	19.870	20.280	20.280	5,104,600
2026-08-11	20.500	20.500	19.630	19.900	19.900	7,351,804
2026-08-10	19.820	20.730	19.630	20.340	20.340	7,804,625
2026-08-07	19.660	19.960	19.380	19.770	19.770	5,802,000
2026-08-06	19.620	19.930	19.370	19.780	19.780	6,904,400
2026-08-05	19.240	19.880	19.050	19.760	19.760	8,025,354
2026-08-04	19.040	19.540	18.920	19.320	19.320	8,517,900
2026-08-03	18.430	19.160	18.330	18.960	18.960	9,046,540
2026-07-31	18.110	18.780	18.090	18.290	18.290	8,534,840
2026-07-30	19.010	19.040	17.810	17.850	17.850	8,422,400
2026-07-29	18.030	18.750	17.890	18.640	18.640	8,141,900
2026-07-28	18.180	18.950	18.040	18.200	18.200	7,855,757
2026-07-27	17.520	18.590	17.520	18.480	18.480	8,264,372
2026-07-24	18.350	18.500	17.640	17.700	17.700	8,161,800
2026-07-23	17.340	18.400	17.340	18.340	18.340	9,280,400
2026-07-22	17.300	17.740	17.230	17.420	17.420	6,308,474
2026-07-21	17.180	17.630	16.020	17.580	17.580	10,516,633

Page 1 of 5 · 243 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.