Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	15.880	16.140	15.700	15.800	13.819	949,000
2022-08-22	16.500	16.520	15.800	15.880	13.889	2,105,200
2022-08-19	17.000	17.780	16.480	16.500	14.431	7,047,144
2022-08-18	16.300	17.620	16.280	17.040	14.904	12,527,480
2022-08-17	14.800	16.480	14.620	16.200	14.169	10,657,700
2022-08-16	14.520	14.960	14.440	14.660	12.822	1,281,000
2022-08-15	15.340	15.420	14.540	14.560	12.735	2,742,500
2022-08-12	13.980	15.460	13.980	15.340	13.417	7,588,500
2022-08-11	14.080	14.380	14.080	14.100	12.332	554,500
2022-08-10	14.300	14.460	13.900	13.980	12.227	756,500
2022-08-09	14.060	14.480	13.960	14.380	12.577	958,500
2022-08-08	14.380	14.580	14.160	14.240	12.455	506,500
2022-08-05	14.600	14.640	14.240	14.380	12.577	1,355,415
2022-08-04	14.060	14.560	14.060	14.420	12.612	1,483,000
2022-08-03	13.620	14.460	13.620	14.000	12.245	1,298,500
2022-08-02	14.000	14.180	13.700	13.940	12.192	1,081,000
2022-08-01	14.100	14.560	13.800	14.340	12.542	1,049,000
2022-07-29	14.460	14.880	14.060	14.260	12.472	1,319,000
2022-07-28	14.460	15.380	14.420	14.500	12.682	2,728,096
2022-07-27	14.760	14.800	14.320	14.480	12.665	1,532,500
2022-07-26	13.280	14.780	13.020	14.780	12.927	5,765,000
2022-07-25	12.780	13.080	12.600	13.040	11.405	1,052,500
2022-07-22	12.720	13.080	12.720	12.920	11.300	944,500
2022-07-21	13.200	13.500	12.800	12.940	11.318	600,500
2022-07-20	13.320	13.480	12.700	13.200	11.545	2,082,202
2022-07-19	13.580	13.680	13.280	13.320	11.650	1,214,500
2022-07-18	13.840	14.020	13.640	13.760	12.035	1,331,500
2022-07-15	14.060	14.220	13.800	13.920	12.175	1,783,000
2022-07-14	13.680	14.260	13.680	14.240	12.455	2,849,500
2022-07-13	13.760	14.080	13.700	14.000	12.245	3,039,000
2022-07-12	13.360	13.880	13.340	13.820	12.087	1,563,500
2022-07-11	13.720	13.860	13.360	13.660	11.947	1,457,500
2022-07-08	13.680	13.860	13.320	13.680	11.965	2,198,934
2022-07-07	12.760	13.660	12.760	13.540	11.843	3,687,500
2022-07-06	12.580	12.980	12.580	12.800	11.195	1,100,567
2022-07-05	12.780	12.920	12.660	12.700	11.108	1,229,500
2022-07-04	13.000	13.000	12.320	12.740	11.143	1,519,500
2022-06-30	12.660	13.480	12.660	13.460	11.469	3,196,700
2022-06-29	12.900	13.040	12.640	12.740	10.855	718,000
2022-06-28	12.480	12.900	12.360	12.880	10.974	1,018,500
2022-06-27	12.880	13.160	12.160	12.460	10.616	2,022,000
2022-06-24	12.660	12.880	12.640	12.840	10.940	884,000
2022-06-23	12.800	12.800	12.440	12.580	10.719	1,013,000
2022-06-22	12.800	12.820	12.520	12.720	10.838	1,675,940
2022-06-21	12.500	12.880	12.500	12.800	10.906	1,366,000
2022-06-20	12.120	12.780	12.120	12.700	10.821	2,108,000
2022-06-17	11.840	12.280	11.840	12.160	10.361	1,122,000
2022-06-16	11.680	12.300	11.680	11.860	10.105	2,007,500
2022-06-15	11.300	11.840	11.300	11.660	9.935	815,000
2022-06-14	11.200	11.300	10.940	11.280	9.611	855,000
2022-06-13	11.220	11.540	11.180	11.200	9.543	898,500
2022-06-10	11.340	11.580	11.160	11.540	9.833	324,500
2022-06-09	11.660	11.740	11.300	11.480	9.781	559,500
2022-06-08	11.660	11.760	11.480	11.680	9.952	474,510
2022-06-07	11.860	11.860	11.480	11.660	9.935	611,500
2022-06-06	11.760	11.880	11.620	11.860	10.105	650,500
2022-06-02	11.520	11.780	11.520	11.760	10.020	480,500
2022-06-01	11.600	11.780	11.520	11.700	9.969	530,000
2022-05-31	11.360	11.660	11.320	11.620	9.901	612,000
2022-05-30	11.400	11.640	11.260	11.400	9.713	491,000

← NewerPage 18 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.