Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	13.120	13.640	13.120	13.640	11.930	4,644,500
2023-05-17	13.280	13.380	13.120	13.140	11.493	1,013,500
2023-05-16	13.680	13.680	13.240	13.300	11.633	909,500
2023-05-15	13.500	13.580	13.100	13.560	11.860	1,779,904
2023-05-12	13.420	13.560	13.240	13.320	11.650	1,291,500
2023-05-11	13.760	13.820	13.440	13.520	11.825	1,817,606
2023-05-10	13.580	13.780	13.460	13.740	12.017	1,552,000
2023-05-09	13.960	13.980	13.440	13.580	11.878	3,858,500
2023-05-08	14.100	14.100	13.680	13.940	12.192	2,817,430
2023-05-05	14.240	14.400	14.000	14.040	12.280	1,665,500
2023-05-04	14.480	14.660	13.960	14.080	12.315	2,749,500
2023-05-03	14.660	14.660	14.100	14.240	12.455	1,750,000
2023-05-02	15.400	15.540	14.340	14.480	12.665	2,689,500
2023-04-28	15.100	15.360	15.100	15.320	13.399	1,732,000
2023-04-27	15.260	15.260	14.800	15.060	13.172	2,497,500
2023-04-26	15.300	15.540	15.080	15.260	13.347	2,161,000
2023-04-25	16.500	16.500	15.140	15.160	13.259	5,426,500
2023-04-24	16.620	16.980	16.060	16.400	14.344	2,393,500
2023-04-21	17.480	17.860	16.340	16.480	14.414	3,460,000
2023-04-20	16.060	17.640	16.060	17.540	15.341	7,900,100
2023-04-19	16.440	16.440	16.020	16.100	14.082	1,065,500
2023-04-18	16.220	16.480	16.000	16.300	14.257	1,230,500
2023-04-17	16.400	16.400	15.920	16.220	14.187	2,791,500
2023-04-14	16.740	17.020	16.320	16.460	14.396	1,659,208
2023-04-13	16.780	16.780	16.280	16.740	14.641	4,207,334
2023-04-12	16.840	17.000	16.480	16.800	14.694	1,622,356
2023-04-11	17.160	17.340	16.540	16.660	14.571	3,084,500
2023-04-06	16.120	17.200	15.980	17.160	15.009	4,448,202
2023-04-04	16.500	16.500	15.980	16.100	14.082	1,497,090
2023-04-03	16.240	16.480	15.620	16.300	14.257	2,460,000
2023-03-31	15.640	16.180	15.640	16.160	14.134	2,738,500
2023-03-30	15.780	15.840	15.480	15.580	13.627	2,571,332
2023-03-29	16.060	16.180	15.600	15.780	13.802	2,400,702
2023-03-28	16.600	16.620	15.800	15.840	13.854	2,278,000
2023-03-27	16.600	16.840	16.180	16.620	14.536	1,404,500
2023-03-24	17.300	17.300	16.420	16.560	14.484	2,804,606
2023-03-23	16.800	17.380	16.660	17.300	15.131	5,845,033
2023-03-22	15.560	16.980	15.380	16.800	14.694	7,663,975
2023-03-21	15.480	15.840	15.300	15.520	13.574	1,918,000
2023-03-20	15.280	15.480	15.080	15.400	13.469	1,734,500
2023-03-17	14.820	15.340	14.760	15.320	13.399	1,915,904
2023-03-16	14.800	14.980	14.500	14.580	12.752	1,729,952
2023-03-15	14.860	15.160	14.680	14.960	13.084	1,736,500
2023-03-14	15.120	15.360	14.700	14.720	12.875	2,371,250
2023-03-13	15.020	15.360	14.820	15.280	13.364	1,881,000
2023-03-10	15.600	15.620	14.940	14.980	13.102	2,784,704
2023-03-09	15.800	16.000	15.440	15.800	13.819	2,270,500
2023-03-08	15.340	15.580	15.200	15.520	13.574	1,294,500
2023-03-07	15.880	15.880	15.380	15.400	13.469	1,943,381
2023-03-06	15.600	16.160	15.460	15.940	13.942	2,223,300
2023-03-03	16.080	16.100	15.340	15.560	13.609	1,605,000
2023-03-02	15.940	16.280	15.800	16.060	14.047	2,543,130
2023-03-01	15.420	15.980	15.360	15.940	13.942	4,638,000
2023-02-28	14.580	15.540	14.440	15.400	13.469	7,429,000
2023-02-27	14.700	14.700	14.200	14.360	12.560	2,796,000
2023-02-24	14.920	15.080	14.640	14.720	12.875	1,251,500
2023-02-23	14.740	14.960	14.740	14.820	12.962	818,904
2023-02-22	14.900	14.920	14.600	14.740	12.892	1,053,000
2023-02-21	15.060	15.360	14.840	14.900	13.032	1,507,564
2023-02-20	15.100	15.400	14.580	14.960	13.084	3,899,000

← NewerPage 15 of 21 · 1,231 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.