Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	11.540	11.760	11.140	11.400	9.713	512,000
2022-05-26	11.400	11.700	11.280	11.520	9.816	664,500
2022-05-25	11.300	11.500	11.060	11.400	9.713	629,500
2022-05-24	11.720	11.840	11.220	11.360	9.679	839,585
2022-05-23	11.280	11.880	11.280	11.720	9.986	1,057,702
2022-05-20	11.300	11.460	11.140	11.280	9.611	657,500
2022-05-19	11.300	11.560	11.120	11.260	9.594	811,000
2022-05-18	11.480	11.640	11.460	11.560	9.850	546,000
2022-05-17	11.420	11.600	11.340	11.560	9.850	656,500
2022-05-16	11.480	11.540	11.340	11.420	9.730	581,000
2022-05-13	11.360	11.520	11.180	11.460	9.764	1,018,553
2022-05-12	11.300	11.300	11.020	11.200	9.543	636,500
2022-05-11	11.720	11.720	11.240	11.300	9.628	987,000
2022-05-10	10.780	11.680	10.760	11.600	9.884	2,193,107
2022-05-06	11.120	11.360	10.940	11.160	9.509	1,367,500
2022-05-05	10.600	11.580	10.560	11.460	9.764	4,207,500
2022-05-04	10.520	10.680	10.520	10.640	9.066	316,000
2022-05-03	10.580	10.700	10.320	10.540	8.981	656,500
2022-04-29	10.000	10.460	10.000	10.280	8.759	293,500
2022-04-28	9.960	10.160	9.950	10.100	8.606	202,000
2022-04-27	9.790	10.140	9.750	10.060	8.572	526,500
2022-04-26	10.100	10.300	9.800	9.810	8.359	884,597
2022-04-25	10.340	10.340	9.900	10.100	8.606	1,001,500
2022-04-22	10.420	10.600	10.400	10.560	8.998	777,000
2022-04-21	10.440	11.000	10.340	10.700	9.117	2,482,000
2022-04-20	10.200	10.900	10.200	10.700	9.117	2,000,010
2022-04-19	9.940	10.200	9.780	10.200	8.691	2,051,500
2022-04-14	9.980	10.240	9.980	10.180	8.674	811,500
2022-04-13	10.100	10.100	9.810	9.910	8.444	1,058,000
2022-04-12	10.000	10.140	9.710	10.000	8.520	1,053,000
2022-04-11	10.660	10.680	9.800	9.890	8.427	1,821,000
2022-04-08	10.400	10.760	10.320	10.460	8.912	2,219,151
2022-04-07	10.740	11.020	10.180	10.200	8.691	1,634,000
2022-04-06	10.940	11.060	10.720	10.820	9.219	1,254,500
2022-04-04	10.920	11.080	10.720	10.980	9.355	506,500
2022-04-01	10.460	10.780	10.460	10.780	9.185	474,499
2022-03-31	10.800	10.900	10.540	10.800	9.202	686,500
2022-03-30	10.660	11.020	10.660	10.960	9.338	1,027,500
2022-03-29	10.660	10.680	10.480	10.660	9.083	458,500
2022-03-28	10.420	10.600	10.040	10.540	8.981	1,179,500
2022-03-25	10.680	10.680	10.300	10.420	8.878	1,122,000
2022-03-24	10.920	11.100	10.540	10.740	9.151	1,160,000
2022-03-23	11.080	11.360	10.920	10.940	9.321	1,705,000
2022-03-22	10.600	11.200	10.600	11.060	9.424	835,600
2022-03-21	10.940	10.940	10.720	10.720	9.134	886,137
2022-03-18	10.740	10.900	10.420	10.780	9.185	1,323,500
2022-03-17	10.400	10.760	10.320	10.560	8.998	2,196,000
2022-03-16	9.660	10.420	9.660	10.220	8.708	2,887,500
2022-03-15	9.810	9.950	9.360	9.480	8.077	4,305,000
2022-03-14	10.300	10.300	9.760	9.840	8.384	2,552,000
2022-03-11	10.440	10.440	9.980	10.280	8.759	1,122,500
2022-03-10	10.600	10.800	10.300	10.440	8.895	1,292,500
2022-03-09	10.380	10.400	9.810	10.220	8.708	2,135,500
2022-03-08	10.800	10.900	10.180	10.380	8.844	2,397,500
2022-03-07	11.220	11.220	10.780	10.800	9.202	1,521,678
2022-03-04	11.540	11.540	11.120	11.260	9.594	1,576,000
2022-03-03	11.980	12.060	11.540	11.620	9.901	1,502,500
2022-03-02	12.080	12.140	11.820	11.920	10.156	1,307,162
2022-03-01	12.300	12.360	12.100	12.220	10.412	879,500
2022-02-28	12.580	12.580	12.140	12.300	10.480	804,668

← NewerPage 19 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.