Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	10.860	11.020	10.860	10.980	10.021	290,000
2023-08-14	11.000	11.060	10.760	11.000	10.039	1,664,500
2023-08-11	11.160	11.200	11.000	11.020	10.057	1,806,000
2023-08-10	11.280	11.300	11.160	11.200	10.221	595,000
2023-08-09	11.280	11.300	11.140	11.240	10.258	1,184,500
2023-08-08	11.500	11.500	11.280	11.300	10.313	1,076,500
2023-08-07	12.000	12.000	11.340	11.460	10.459	2,566,842
2023-08-04	11.900	12.000	11.800	11.900	10.860	857,500
2023-08-03	11.680	11.860	11.660	11.700	10.678	820,000
2023-08-02	11.820	12.020	11.680	11.740	10.714	689,000
2023-08-01	12.000	12.100	11.800	11.820	10.787	1,377,000
2023-07-31	11.920	12.260	11.920	11.960	10.915	1,684,500
2023-07-28	11.840	12.080	11.680	11.980	10.933	941,166
2023-07-27	11.660	11.980	11.640	11.860	10.824	1,198,500
2023-07-26	11.620	11.800	11.620	11.660	10.641	662,000
2023-07-25	11.680	11.820	11.600	11.760	10.732	903,500
2023-07-24	11.620	11.740	11.520	11.540	10.532	1,068,202
2023-07-21	11.660	11.720	11.560	11.720	10.696	1,039,000
2023-07-20	11.900	11.940	11.640	11.660	10.641	964,000
2023-07-19	11.880	12.000	11.700	11.940	10.897	785,500
2023-07-18	12.180	12.180	11.800	11.880	10.842	1,593,500
2023-07-14	11.780	12.640	11.780	12.240	11.170	4,663,500
2023-07-13	11.700	11.820	11.520	11.780	10.751	1,397,500
2023-07-12	11.800	11.820	11.420	11.520	10.513	957,000
2023-07-11	11.600	11.820	11.500	11.760	10.732	876,000
2023-07-10	11.500	11.540	11.380	11.460	10.459	344,500
2023-07-07	11.400	11.420	11.260	11.340	10.349	856,529
2023-07-06	11.580	11.760	11.400	11.420	10.422	1,571,700
2023-07-05	11.860	11.900	11.540	11.600	10.586	1,208,000
2023-07-04	11.760	12.000	11.680	11.860	10.824	1,654,000
2023-07-03	11.980	12.100	11.820	12.060	10.548	1,875,000
2023-06-30	11.680	11.960	11.680	11.900	10.408	1,316,000
2023-06-29	11.820	11.820	11.600	11.680	10.216	891,500
2023-06-28	11.880	11.980	11.500	11.760	10.286	1,816,500
2023-06-27	12.040	12.200	11.740	11.880	10.391	3,318,500
2023-06-26	12.500	12.660	11.920	11.940	10.443	3,416,100
2023-06-23	12.720	12.720	12.160	12.300	10.758	966,332
2023-06-21	13.340	13.340	12.720	12.720	11.125	1,262,000
2023-06-20	13.400	13.560	13.160	13.300	11.633	1,865,500
2023-06-19	13.280	13.580	13.060	13.520	11.825	2,645,500
2023-06-16	13.000	13.260	12.800	13.220	11.563	2,217,000
2023-06-15	12.540	13.020	12.540	12.980	11.353	4,388,500
2023-06-14	12.540	12.580	12.360	12.400	10.845	1,469,000
2023-06-13	12.440	12.540	12.200	12.480	10.915	1,382,500
2023-06-12	12.300	12.460	12.260	12.360	10.810	1,023,500
2023-06-09	12.300	12.520	12.140	12.380	10.828	3,218,000
2023-06-08	13.080	13.080	12.280	12.300	10.758	3,599,000
2023-06-07	13.080	13.340	13.040	13.120	11.475	1,210,454
2023-06-06	13.300	13.300	12.820	12.940	11.318	1,079,000
2023-06-05	13.180	13.380	12.960	13.260	11.598	1,317,000
2023-06-02	12.980	13.200	12.840	13.180	11.528	1,964,500
2023-06-01	12.920	13.140	12.720	12.960	11.335	1,941,000
2023-05-31	13.060	13.060	12.640	12.880	11.265	1,175,500
2023-05-30	12.720	13.160	12.720	13.060	11.423	1,023,000
2023-05-29	12.820	13.200	12.820	12.880	11.265	1,122,998
2023-05-25	12.800	12.920	12.620	12.760	11.160	1,573,500
2023-05-24	13.140	13.140	12.800	12.860	11.248	1,928,500
2023-05-23	13.240	13.240	13.060	13.140	11.493	1,240,533
2023-05-22	13.260	13.360	13.140	13.240	11.580	1,338,800
2023-05-19	13.700	13.700	13.220	13.260	11.598	1,318,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.