Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	13.900	13.960	13.540	13.740	12.017	2,074,500
2022-11-16	14.160	14.740	13.860	13.980	12.227	3,921,500
2022-11-15	13.560	14.260	13.380	14.120	12.350	6,278,000
2022-11-14	13.420	13.660	13.080	13.660	11.947	4,514,500
2022-11-11	14.000	14.160	13.320	13.360	11.685	4,735,000
2022-11-10	13.720	13.960	13.200	13.500	11.808	5,131,393
2022-11-09	14.200	14.320	13.600	13.820	12.087	4,121,040
2022-11-08	14.360	14.500	13.940	14.120	12.350	5,474,086
2022-11-07	15.400	16.200	13.960	14.140	12.367	16,650,051
2022-11-04	15.980	16.060	14.720	15.820	13.837	8,072,000
2022-11-03	16.160	16.500	14.900	15.800	13.819	5,056,000
2022-11-02	16.660	17.120	16.180	16.200	14.169	2,448,000
2022-11-01	16.940	16.940	16.200	16.640	14.554	1,683,500
2022-10-31	16.180	17.340	16.180	16.600	14.519	2,349,800
2022-10-28	16.900	17.100	16.080	16.180	14.152	1,321,000
2022-10-27	17.480	17.600	16.580	16.820	14.711	1,479,500
2022-10-26	17.020	17.620	16.820	17.220	15.061	1,336,500
2022-10-25	16.500	17.400	16.500	17.020	14.886	1,566,500
2022-10-24	18.600	18.600	16.500	16.720	14.624	2,807,500
2022-10-21	17.700	18.680	17.680	18.340	16.041	2,573,500
2022-10-20	18.100	18.320	17.100	17.640	15.429	2,947,500
2022-10-19	18.280	18.700	17.860	18.160	15.883	2,889,000
2022-10-18	17.300	18.460	17.000	18.280	15.988	2,678,574
2022-10-17	15.880	17.200	15.880	17.120	14.974	2,396,000
2022-10-14	17.280	17.280	15.700	15.900	13.907	3,392,500
2022-10-13	17.480	17.480	16.520	16.780	14.676	1,189,500
2022-10-12	16.860	17.620	16.240	17.180	15.026	3,384,600
2022-10-11	16.720	17.000	16.420	16.760	14.659	1,230,291
2022-10-10	18.500	18.540	16.240	16.760	14.659	3,959,851
2022-10-07	18.580	19.100	18.380	18.500	16.181	1,047,000
2022-10-06	18.400	18.600	18.180	18.580	16.251	702,500
2022-10-05	18.220	18.680	18.060	18.440	16.128	1,066,500
2022-10-03	17.800	18.200	17.460	18.020	15.761	607,994
2022-09-30	17.840	18.300	17.380	17.840	15.603	1,731,000
2022-09-29	18.380	18.560	17.780	18.060	15.796	1,304,000
2022-09-28	19.100	19.320	18.020	18.220	15.936	2,731,000
2022-09-27	17.760	19.360	17.760	19.180	16.775	4,980,050
2022-09-26	16.680	18.280	16.680	17.880	15.638	2,614,500
2022-09-23	17.720	18.080	16.600	16.860	14.746	3,831,500
2022-09-22	17.360	18.420	17.360	18.000	15.743	2,727,500
2022-09-21	17.860	18.120	17.420	17.860	15.621	2,267,500
2022-09-20	17.720	18.500	17.720	18.000	15.743	1,829,500
2022-09-19	17.320	18.040	17.260	17.720	15.498	2,143,000
2022-09-16	17.620	18.180	17.180	17.380	15.201	3,239,797
2022-09-15	18.620	19.040	17.700	17.980	15.726	2,363,000
2022-09-14	18.600	19.060	17.800	18.720	16.373	3,756,000
2022-09-13	19.200	19.380	18.660	19.040	16.653	1,853,026
2022-09-09	19.760	19.800	19.000	19.180	16.775	2,311,020
2022-09-08	18.840	20.500	18.380	19.280	16.863	4,019,070
2022-09-07	19.280	19.780	18.680	18.840	16.478	2,990,813
2022-09-06	19.220	19.640	18.780	19.280	16.863	2,012,070
2022-09-05	19.660	19.860	19.000	19.280	16.863	2,540,300
2022-09-02	19.740	20.850	19.180	19.620	17.160	9,326,000
2022-09-01	17.880	19.900	17.720	19.800	17.318	9,487,500
2022-08-31	18.080	18.760	17.640	17.820	15.586	4,657,000
2022-08-30	17.040	18.280	16.580	18.060	15.796	8,285,400
2022-08-29	16.540	17.280	16.160	16.700	14.606	3,278,500
2022-08-26	16.600	17.220	16.360	16.660	14.571	3,315,500
2022-08-25	15.460	16.720	15.460	16.360	14.309	2,394,300
2022-08-24	15.800	16.400	15.320	15.480	13.539	3,417,000

← NewerPage 17 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.