Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	11.940	12.640	11.940	12.400	10.565	2,263,100
2022-02-24	12.780	12.780	11.780	11.940	10.173	3,219,619
2022-02-23	12.700	12.820	12.440	12.720	10.838	861,500
2022-02-22	12.760	12.760	12.380	12.680	10.804	1,761,000
2022-02-21	12.320	12.980	12.320	12.740	10.855	4,192,672
2022-02-18	11.680	12.280	11.600	12.100	10.310	1,553,000
2022-02-17	11.700	11.800	11.520	11.760	10.020	726,500
2022-02-16	11.620	11.840	11.600	11.700	9.969	729,838
2022-02-15	11.380	11.760	11.380	11.620	9.901	491,500
2022-02-14	11.440	11.660	11.400	11.460	9.764	469,500
2022-02-11	11.780	11.920	11.540	11.680	9.952	1,297,307
2022-02-10	11.960	12.020	11.700	11.900	10.139	1,044,002
2022-02-09	11.700	11.960	11.700	11.820	10.071	1,139,000
2022-02-08	11.380	11.860	11.220	11.620	9.901	2,022,000
2022-02-07	11.180	11.440	11.140	11.380	9.696	1,205,500
2022-02-04	11.200	11.600	10.920	11.080	9.441	947,500
2022-01-31	11.060	11.240	10.880	11.180	9.526	217,000
2022-01-28	11.360	11.360	10.700	11.060	9.424	878,000
2022-01-27	11.600	11.600	11.100	11.160	9.509	1,139,000
2022-01-26	11.700	11.920	11.500	11.540	9.833	1,952,000
2022-01-25	12.060	12.180	11.600	11.680	9.952	2,061,500
2022-01-24	12.240	12.380	12.000	12.060	10.276	1,675,000
2022-01-21	12.520	12.620	12.220	12.300	10.480	1,317,000
2022-01-20	12.420	12.720	12.380	12.680	10.804	905,500
2022-01-19	12.720	13.100	12.420	12.500	10.651	1,253,000
2022-01-18	13.180	13.560	12.720	12.820	10.923	2,333,000
2022-01-17	12.460	13.280	12.300	13.160	11.213	3,280,000
2022-01-14	12.280	12.520	12.220	12.320	10.497	791,000
2022-01-13	12.700	12.780	12.320	12.420	10.582	1,102,000
2022-01-12	12.400	12.600	12.360	12.540	10.685	766,500
2022-01-11	12.600	12.600	12.340	12.400	10.565	851,000
2022-01-10	12.680	12.720	12.220	12.600	10.736	2,384,500
2022-01-07	12.720	12.720	12.300	12.400	10.565	1,138,482
2022-01-06	12.980	12.980	12.500	12.600	10.736	1,113,000
2022-01-05	13.040	13.480	12.720	12.880	10.974	1,374,000
2022-01-04	13.360	13.520	12.980	13.160	11.213	1,260,500
2022-01-03	13.080	13.300	12.980	13.280	11.315	491,000
2021-12-31	13.480	13.480	12.940	12.940	11.025	686,000
2021-12-30	13.280	13.580	13.120	13.180	11.230	1,124,500
2021-12-29	13.740	13.740	13.240	13.340	11.366	587,000
2021-12-28	13.600	14.140	13.440	13.660	11.639	2,348,000
2021-12-24	14.060	14.140	13.620	13.800	11.758	828,000
2021-12-23	14.100	14.300	13.800	14.060	11.980	2,059,840
2021-12-22	13.280	14.080	13.280	14.040	11.963	5,224,500
2021-12-21	12.940	13.340	12.640	13.160	11.213	1,601,000
2021-12-20	13.260	13.640	12.480	12.640	10.770	2,829,000
2021-12-17	12.700	13.340	12.460	13.200	11.247	6,267,950
2021-12-16	11.500	12.660	11.460	12.480	10.634	5,344,000
2021-12-15	11.560	11.800	11.540	11.600	9.884	687,500
2021-12-14	11.700	11.860	11.460	11.560	9.850	874,500
2021-12-13	11.520	12.180	11.500	11.780	10.037	1,964,500
2021-12-10	11.740	11.760	11.400	11.520	9.816	1,101,000
2021-12-09	11.980	11.980	11.560	11.740	10.003	1,403,500
2021-12-08	11.800	11.940	11.500	11.900	10.139	941,000
2021-12-07	12.500	12.560	11.280	11.740	10.003	5,499,006
2021-12-06	12.620	13.380	12.420	12.420	10.582	1,849,500
2021-12-03	12.600	12.900	12.600	12.840	10.940	660,500
2021-12-02	13.240	13.500	12.580	12.680	10.804	1,321,000
2021-12-01	13.040	13.440	12.840	13.300	11.332	1,581,500
2021-11-30	13.100	13.180	12.740	13.060	11.128	1,165,500

← NewerPage 20 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.