Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	15.700	16.140	15.020	15.100	13.207	3,510,903
2023-02-16	16.280	16.460	15.600	15.700	13.732	5,648,100
2023-02-15	15.180	16.220	15.020	16.040	14.029	8,416,500
2023-02-14	14.780	15.660	14.780	14.980	13.102	3,999,597
2023-02-13	14.700	14.760	14.440	14.720	12.875	1,461,204
2023-02-10	14.940	15.420	14.480	14.760	12.910	3,770,000
2023-02-09	14.500	14.880	14.420	14.700	12.857	1,484,000
2023-02-08	14.820	14.820	14.260	14.480	12.665	1,796,459
2023-02-07	14.400	14.980	14.400	14.740	12.892	1,903,374
2023-02-06	15.040	15.080	14.380	14.400	12.595	3,041,704
2023-02-03	15.220	15.540	15.060	15.200	13.294	2,763,005
2023-02-02	15.300	15.780	15.040	15.240	13.329	3,726,505
2023-02-01	14.900	15.360	14.680	15.180	13.277	3,303,000
2023-01-31	14.720	15.180	14.660	14.880	13.015	2,392,703
2023-01-30	15.200	15.860	14.380	14.820	12.962	6,510,560
2023-01-27	15.040	15.040	14.620	14.820	12.962	943,000
2023-01-26	14.520	15.200	14.360	14.900	13.032	2,607,745
2023-01-20	14.080	14.780	14.080	14.340	12.542	1,238,500
2023-01-19	14.600	14.600	13.660	13.980	12.227	2,813,500
2023-01-18	14.040	14.840	13.940	14.600	12.770	2,027,000
2023-01-17	14.160	14.360	13.980	14.020	12.262	602,500
2023-01-16	14.320	14.460	14.060	14.220	12.437	1,094,500
2023-01-13	14.220	14.420	14.140	14.380	12.577	1,338,000
2023-01-12	14.380	14.560	14.100	14.360	12.560	1,243,505
2023-01-11	14.200	14.560	14.060	14.340	12.542	1,771,000
2023-01-10	14.200	14.280	14.040	14.220	12.437	878,000
2023-01-09	13.840	14.500	13.840	14.260	12.472	1,446,915
2023-01-06	14.000	14.360	13.800	13.840	12.105	1,324,500
2023-01-05	14.100	14.160	13.940	14.080	12.315	1,262,400
2023-01-04	14.000	14.100	13.780	13.980	12.227	835,500
2023-01-03	13.800	14.000	13.580	13.940	12.192	961,000
2022-12-30	13.700	14.140	13.700	13.900	12.157	1,618,000
2022-12-29	13.600	13.700	13.380	13.700	11.982	910,500
2022-12-28	13.000	13.780	12.960	13.700	11.982	2,575,000
2022-12-23	13.560	13.560	12.860	12.880	11.265	2,644,000
2022-12-22	13.560	13.760	13.320	13.500	11.808	1,477,000
2022-12-21	13.800	13.800	13.380	13.460	11.773	760,153
2022-12-20	13.700	13.920	13.480	13.720	12.000	1,723,500
2022-12-19	14.660	14.660	13.400	13.640	11.930	1,570,704
2022-12-16	14.720	14.800	14.020	14.320	12.525	2,368,000
2022-12-15	15.280	15.300	14.740	14.800	12.945	2,443,202
2022-12-14	14.220	15.340	14.220	15.280	13.364	6,611,000
2022-12-13	14.120	14.460	13.980	14.220	12.437	1,570,000
2022-12-12	14.020	14.420	14.000	14.160	12.385	1,416,428
2022-12-09	14.080	14.560	13.980	14.120	12.350	1,364,000
2022-12-08	13.960	14.300	13.940	14.200	12.420	2,227,500
2022-12-07	14.400	14.500	13.720	13.740	12.017	2,481,420
2022-12-06	14.500	14.720	14.260	14.480	12.665	1,120,000
2022-12-05	13.980	14.780	13.960	14.520	12.700	3,084,002
2022-12-02	14.240	14.380	13.800	13.940	12.192	1,292,002
2022-12-01	14.240	14.660	14.100	14.280	12.490	2,306,500
2022-11-30	13.880	14.280	13.840	14.240	12.455	2,200,500
2022-11-29	13.380	14.280	13.360	13.980	12.227	3,339,707
2022-11-28	13.560	13.620	13.240	13.380	11.703	1,344,000
2022-11-25	14.040	14.160	13.540	13.620	11.912	2,638,500
2022-11-24	13.720	14.340	13.720	14.140	12.367	2,552,000
2022-11-23	13.480	14.020	13.400	13.840	12.105	2,853,500
2022-11-22	14.100	14.100	13.500	13.560	11.860	1,528,500
2022-11-21	14.000	14.260	13.520	13.900	12.157	2,366,050
2022-11-18	13.860	14.160	13.680	13.700	11.982	2,895,662

← NewerPage 16 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.