Guangdong Xinyaguang Cable Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.350	15.430	14.930	15.060	15.032	2,696,316
2026-07-21	15.050	15.380	14.920	15.320	15.292	2,840,549
2026-07-20	15.200	15.560	14.860	15.050	15.022	3,138,936
2026-07-17	15.400	15.650	15.000	15.160	15.132	2,810,341
2026-07-16	15.290	15.550	15.160	15.430	15.402	2,099,530
2026-07-15	15.140	15.330	15.030	15.300	15.272	1,734,617
2026-07-14	14.720	15.140	14.660	15.130	15.102	1,925,131
2026-07-13	15.080	15.150	14.640	14.690	14.663	1,920,372
2026-07-10	14.900	15.350	14.700	15.120	15.092	2,318,779
2026-07-09	15.030	15.100	14.550	14.870	14.843	2,824,963
2026-07-08	15.290	15.440	14.960	15.020	14.993	2,088,500
2026-07-07	15.950	15.990	15.280	15.280	15.252	2,476,100
2026-07-06	16.260	16.370	15.910	16.000	15.971	2,829,368
2026-07-03	15.920	16.650	15.870	16.390	16.360	4,331,366
2026-07-02	15.750	16.080	15.600	15.860	15.831	3,035,375
2026-07-01	15.600	15.890	15.410	15.780	15.751	3,280,742
2026-06-30	15.820	15.820	15.470	15.640	15.611	2,583,500
2026-06-29	15.660	15.940	15.390	15.780	15.751	3,267,001
2026-06-26	16.290	16.380	15.680	15.700	15.671	3,543,704
2026-06-25	16.810	16.970	16.180	16.320	16.290	4,620,380
2026-06-24	17.560	17.590	16.860	17.000	16.969	4,626,712
2026-06-23	18.360	18.360	17.580	17.600	17.568	4,527,511
2026-06-22	20.100	20.120	18.070	18.330	18.296	8,193,367
2026-06-18	20.060	20.170	19.870	20.080	20.043	2,237,850
2026-06-17	20.140	20.200	19.990	20.030	19.993	2,636,613
2026-06-16	20.490	20.590	20.140	20.200	20.163	2,983,687
2026-06-15	20.560	20.790	20.440	20.620	20.582	3,172,366
2026-06-12	20.590	20.600	20.220	20.580	20.542	2,728,720
2026-06-11	20.010	20.450	20.010	20.420	20.383	2,090,668
2026-06-10	20.280	20.280	19.960	20.200	20.163	2,931,751
2026-06-09	20.180	20.430	19.910	20.380	20.343	2,828,218
2026-06-08	19.990	20.440	19.960	20.210	20.173	3,153,366
2026-06-05	20.900	20.900	20.280	20.460	20.423	3,862,198
2026-06-04	21.930	21.930	20.840	20.900	20.862	4,900,040
2026-06-03	21.410	21.960	21.220	21.830	21.790	5,903,041
2026-06-02	21.100	21.910	20.650	21.620	21.580	5,790,770
2026-06-01	20.460	21.060	20.300	21.040	21.002	4,041,166
2026-05-29	20.900	20.970	20.460	20.560	20.522	3,908,071
2026-05-28	20.300	20.980	20.220	20.970	20.932	4,382,912
2026-05-27	20.200	20.410	20.050	20.290	20.253	2,707,300
2026-05-26	20.470	20.470	19.950	20.200	20.088	3,864,530
2026-05-25	20.700	21.150	20.310	20.440	20.327	3,272,162
2026-05-22	20.500	20.850	20.430	20.740	20.625	2,743,726
2026-05-21	21.390	21.600	20.380	20.440	20.327	5,775,890
2026-05-20	22.000	22.020	21.260	21.420	21.301	4,774,030
2026-05-19	21.700	22.030	21.490	22.020	21.898	5,463,049
2026-05-18	21.600	21.850	21.420	21.800	21.679	4,596,422
2026-05-15	22.000	22.200	21.580	21.660	21.540	6,695,815
2026-05-14	22.900	22.900	21.880	21.990	21.868	11,272,573
2026-05-13	21.600	23.830	21.400	22.960	22.833	17,317,954
2026-05-12	20.880	21.800	20.780	21.660	21.540	11,759,327
2026-05-11	21.000	21.050	20.660	20.840	20.725	4,554,904
2026-05-08	20.600	20.890	20.470	20.880	20.764	4,816,937
2026-05-07	20.550	20.660	20.360	20.650	20.536	5,026,311
2026-05-06	20.080	20.460	20.080	20.390	20.277	4,180,229
2026-04-30	20.300	20.300	20.030	20.060	19.949	2,660,586
2026-04-29	19.930	20.280	19.880	20.220	20.108	2,968,979
2026-04-28	20.200	20.290	19.950	19.980	19.869	3,653,598
2026-04-27	20.240	20.340	19.920	20.320	20.208	3,067,292
2026-04-24	20.230	20.500	20.060	20.230	20.118	3,807,259

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 CNY
2026-05-27	0.0750 CNY
2025-06-12	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.