Yangtze Optical Fibre & Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.730 | 9.170 | 7.730 | 8.600 | 8.401 | 9,644,193 |
| 2024-08-06 | 7.930 | 7.930 | 7.670 | 7.720 | 7.542 | 355,500 |
| 2024-08-05 | 7.750 | 7.930 | 7.650 | 7.700 | 7.522 | 645,500 |
| 2024-08-02 | 7.890 | 7.940 | 7.850 | 7.850 | 7.669 | 291,500 |
| 2024-08-01 | 7.980 | 8.050 | 7.850 | 7.970 | 7.786 | 181,000 |
| 2024-07-31 | 7.730 | 7.980 | 7.730 | 7.980 | 7.796 | 482,500 |
| 2024-07-30 | 7.780 | 7.850 | 7.710 | 7.730 | 7.552 | 235,488 |
| 2024-07-29 | 7.880 | 7.920 | 7.780 | 7.780 | 7.600 | 399,500 |
| 2024-07-26 | 7.850 | 7.890 | 7.780 | 7.890 | 7.708 | 224,500 |
| 2024-07-25 | 7.820 | 7.820 | 7.750 | 7.810 | 7.630 | 331,500 |
| 2024-07-24 | 7.890 | 7.890 | 7.730 | 7.820 | 7.639 | 399,000 |
| 2024-07-23 | 7.920 | 7.970 | 7.850 | 7.890 | 7.708 | 191,500 |
| 2024-07-22 | 7.950 | 7.970 | 7.890 | 7.950 | 7.766 | 327,000 |
| 2024-07-19 | 8.060 | 8.060 | 7.960 | 8.020 | 7.835 | 367,995 |
| 2024-07-18 | 7.990 | 8.110 | 7.910 | 8.070 | 7.884 | 254,000 |
| 2024-07-17 | 8.160 | 8.190 | 8.070 | 8.100 | 7.913 | 276,500 |
| 2024-07-16 | 8.120 | 8.170 | 8.070 | 8.160 | 7.972 | 267,500 |
| 2024-07-15 | 8.140 | 8.200 | 8.040 | 8.080 | 7.893 | 283,000 |
| 2024-07-12 | 8.000 | 8.180 | 8.000 | 8.180 | 7.991 | 699,000 |
| 2024-07-11 | 7.800 | 7.990 | 7.800 | 7.990 | 7.806 | 587,000 |
| 2024-07-10 | 7.940 | 7.990 | 7.830 | 7.830 | 7.649 | 445,000 |
| 2024-07-09 | 7.750 | 7.970 | 7.690 | 7.940 | 7.757 | 509,500 |
| 2024-07-08 | 7.850 | 7.880 | 7.650 | 7.710 | 7.532 | 531,264 |
| 2024-07-05 | 7.860 | 7.920 | 7.810 | 7.860 | 7.679 | 453,500 |
| 2024-07-04 | 7.900 | 7.980 | 7.860 | 7.890 | 7.708 | 489,000 |
| 2024-07-03 | 7.700 | 7.890 | 7.700 | 7.890 | 7.708 | 527,500 |
| 2024-07-02 | 7.690 | 7.850 | 7.690 | 7.700 | 7.522 | 448,000 |
| 2024-06-28 | 7.700 | 7.820 | 7.700 | 7.750 | 7.571 | 412,000 |
| 2024-06-27 | 7.810 | 7.870 | 7.620 | 7.640 | 7.464 | 532,500 |
| 2024-06-26 | 7.710 | 7.850 | 7.680 | 7.810 | 7.630 | 473,500 |
| 2024-06-25 | 7.770 | 7.880 | 7.690 | 7.700 | 7.522 | 492,500 |
| 2024-06-24 | 7.820 | 7.970 | 7.750 | 7.760 | 7.581 | 959,021 |
| 2024-06-21 | 8.040 | 8.040 | 7.900 | 7.940 | 7.757 | 698,000 |
| 2024-06-20 | 8.140 | 8.160 | 7.840 | 7.970 | 7.786 | 1,362,500 |
| 2024-06-19 | 8.390 | 8.590 | 8.390 | 8.570 | 7.821 | 878,500 |
| 2024-06-18 | 8.430 | 8.510 | 8.390 | 8.490 | 7.748 | 958,000 |
| 2024-06-17 | 8.520 | 8.520 | 8.350 | 8.400 | 7.666 | 824,000 |
| 2024-06-14 | 8.420 | 8.460 | 8.350 | 8.430 | 7.693 | 580,000 |
| 2024-06-13 | 8.270 | 8.430 | 8.270 | 8.340 | 7.611 | 490,500 |
| 2024-06-12 | 8.420 | 8.420 | 8.300 | 8.310 | 7.584 | 775,000 |
| 2024-06-11 | 8.510 | 8.510 | 8.360 | 8.380 | 7.648 | 697,285 |
| 2024-06-07 | 8.430 | 8.550 | 8.430 | 8.510 | 7.766 | 429,707 |
| 2024-06-06 | 8.500 | 8.610 | 8.380 | 8.470 | 7.730 | 920,000 |
| 2024-06-05 | 8.600 | 8.730 | 8.470 | 8.500 | 7.757 | 836,995 |
| 2024-06-04 | 8.660 | 8.660 | 8.570 | 8.580 | 7.830 | 475,000 |
| 2024-06-03 | 8.530 | 8.700 | 8.530 | 8.600 | 7.849 | 662,500 |
| 2024-05-31 | 8.580 | 8.680 | 8.500 | 8.500 | 7.757 | 963,918 |
| 2024-05-30 | 8.610 | 8.640 | 8.520 | 8.580 | 7.830 | 798,500 |
| 2024-05-29 | 8.830 | 8.840 | 8.570 | 8.610 | 7.858 | 790,000 |
| 2024-05-28 | 8.790 | 8.880 | 8.670 | 8.730 | 7.967 | 1,010,000 |
| 2024-05-27 | 8.710 | 8.740 | 8.530 | 8.690 | 7.931 | 1,135,500 |
| 2024-05-24 | 8.710 | 8.810 | 8.640 | 8.690 | 7.931 | 1,129,000 |
| 2024-05-23 | 8.860 | 9.000 | 8.740 | 8.800 | 8.031 | 1,158,000 |
| 2024-05-22 | 8.990 | 9.080 | 8.870 | 8.980 | 8.195 | 1,182,994 |
| 2024-05-21 | 9.200 | 9.200 | 8.890 | 8.900 | 8.122 | 1,850,500 |
| 2024-05-20 | 9.280 | 9.280 | 9.080 | 9.180 | 8.378 | 1,333,500 |
| 2024-05-17 | 9.060 | 9.180 | 9.030 | 9.160 | 8.360 | 1,491,500 |
| 2024-05-16 | 8.980 | 9.140 | 8.960 | 9.050 | 8.259 | 2,148,500 |
| 2024-05-14 | 9.260 | 9.260 | 8.920 | 8.980 | 8.195 | 1,723,500 |
| 2024-05-13 | 8.650 | 9.350 | 8.600 | 9.140 | 8.341 | 6,737,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.2260 HKD |
| 2026-07-03 | 0.3390 HKD |
| 2025-07-03 | 0.2940 HKD |
| 2024-06-20 | 0.5640 HKD |
| 2023-07-04 | 0.5020 HKD |
| 2022-07-04 | 0.3290 HKD |
| 2021-06-22 | 0.2620 HKD |
| 2020-06-18 | 0.3480 HKD |
| 2019-06-05 | 0.2840 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.