Guangdong Xinyaguang Cable Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.760	20.920	20.130	20.410	20.297	4,978,328
2026-04-22	20.500	20.670	20.410	20.670	20.556	3,512,054
2026-04-21	20.900	20.980	20.400	20.650	20.536	5,827,900
2026-04-20	20.240	21.190	20.100	21.030	20.914	9,364,985
2026-04-17	20.310	20.550	20.100	20.230	20.118	3,446,533
2026-04-16	20.360	20.400	20.020	20.380	20.267	4,448,989
2026-04-15	20.000	20.590	19.920	20.350	20.237	8,086,821
2026-04-14	20.170	20.220	19.810	19.990	19.879	4,509,508
2026-04-13	19.980	20.150	19.830	20.130	20.019	4,499,569
2026-04-10	20.180	20.360	20.020	20.120	20.009	4,864,831
2026-04-09	20.580	20.680	19.870	20.020	19.909	6,825,735
2026-04-08	20.560	20.780	20.370	20.760	20.645	5,887,219
2026-04-07	20.070	20.380	19.730	20.110	19.999	5,202,476
2026-04-03	22.010	22.010	20.030	20.070	19.959	10,268,909
2026-04-02	22.130	22.800	21.650	21.750	21.630	7,600,300
2026-04-01	22.280	22.570	22.020	22.180	22.057	7,253,152
2026-03-31	21.860	22.420	21.440	21.840	21.719	7,978,577
2026-03-30	22.110	22.510	21.060	21.930	21.809	8,778,274
2026-03-27	21.830	22.800	21.700	22.550	22.425	8,167,103
2026-03-26	23.010	23.100	22.100	22.240	22.117	9,812,767
2026-03-25	22.890	23.300	22.680	22.970	22.843	14,612,756
2026-03-24	21.800	23.280	21.510	22.880	22.753	19,248,557
2026-03-23	21.260	22.350	21.200	21.360	21.242	12,828,804
2026-03-20	23.920	24.840	22.200	22.400	22.276	17,460,110
2026-03-19	24.030	25.000	23.610	24.400	24.265	19,471,268
2026-03-18	23.460	26.260	23.340	25.120	24.981	28,059,625
2026-03-17	22.790	24.750	22.420	23.870	23.738	18,713,034
2026-03-16	22.440	23.070	22.270	22.870	22.743	11,721,756
2026-03-13	22.120	22.680	22.120	22.330	22.206	9,308,474
2026-03-12	22.020	22.380	21.720	22.280	22.157	8,521,424
2026-03-11	22.060	22.300	21.700	22.080	21.958	5,845,691
2026-03-10	22.200	22.210	21.840	22.000	21.878	6,688,881
2026-03-09	22.000	22.450	21.880	22.200	22.077	10,461,979
2026-03-06	21.750	22.480	21.600	22.110	21.988	11,979,131
2026-03-05	21.500	22.110	21.440	21.770	21.649	10,675,514
2026-03-04	20.270	21.440	20.270	21.430	21.311	6,998,516
2026-03-03	21.160	21.540	20.840	20.890	20.774	4,427,150
2026-03-02	21.100	21.300	20.880	21.160	21.043	3,564,700
2026-02-27	21.130	21.350	21.000	21.300	21.182	3,445,944
2026-02-26	20.900	21.200	20.800	21.180	21.063	4,001,906
2026-02-25	20.870	20.920	20.790	20.890	20.774	2,417,596
2026-02-24	20.500	20.860	20.500	20.860	20.745	3,014,950
2026-02-13	20.600	20.720	20.360	20.430	20.317	2,186,264
2026-02-12	20.690	20.840	20.430	20.730	20.615	2,158,067
2026-02-11	20.760	20.760	20.560	20.680	20.566	1,169,192
2026-02-10	20.810	20.850	20.660	20.670	20.556	2,017,768
2026-02-09	20.900	20.900	20.720	20.810	20.695	2,045,783
2026-02-06	20.500	20.870	20.460	20.730	20.615	1,904,398
2026-02-05	20.840	20.920	20.550	20.620	20.506	2,233,000
2026-02-04	20.680	21.070	20.610	20.930	20.814	2,980,119
2026-02-03	20.650	20.780	20.510	20.750	20.635	2,398,983
2026-02-02	20.490	20.850	20.490	20.520	20.406	2,985,382
2026-01-30	20.420	20.590	20.200	20.480	20.367	2,214,448
2026-01-29	20.700	20.800	20.360	20.420	20.307	2,969,893
2026-01-28	21.150	21.150	20.620	20.650	20.536	3,831,976
2026-01-27	21.220	21.260	20.550	21.150	21.033	4,169,330
2026-01-26	21.500	21.700	21.210	21.320	21.202	4,274,206
2026-01-23	21.470	21.780	21.350	21.560	21.441	4,926,950
2026-01-22	21.300	21.520	21.270	21.480	21.361	3,865,863
2026-01-21	21.480	21.480	21.200	21.360	21.242	5,035,225

← NewerPage 3 of 5 · 243 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.