Guangdong Xinyaguang Cable Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.930 | 16.070 | 15.760 | 15.840 | 15.840 | 1,015,000 |
| 2026-10-21 | 15.930 | 16.270 | 15.910 | 15.960 | 15.960 | 1,210,200 |
| 2026-10-20 | 16.230 | 16.370 | 16.060 | 16.200 | 16.200 | 1,168,782 |
| 2026-10-19 | 16.100 | 16.330 | 16.000 | 16.280 | 16.280 | 1,382,200 |
| 2026-10-16 | 15.930 | 16.250 | 15.850 | 16.080 | 16.080 | 1,672,184 |
| 2026-10-15 | 15.810 | 16.030 | 15.770 | 15.800 | 15.800 | 1,386,766 |
| 2026-10-14 | 16.450 | 16.550 | 16.000 | 16.100 | 16.100 | 1,897,858 |
| 2026-10-13 | 16.590 | 16.630 | 16.130 | 16.550 | 16.550 | 2,043,285 |
| 2026-10-12 | 16.560 | 16.880 | 16.490 | 16.620 | 16.620 | 2,101,800 |
| 2026-10-09 | 16.410 | 16.560 | 16.130 | 16.560 | 16.560 | 1,501,500 |
| 2026-10-08 | 16.410 | 16.600 | 16.300 | 16.380 | 16.380 | 1,041,900 |
| 2026-09-30 | 16.650 | 16.730 | 16.390 | 16.430 | 16.430 | 1,289,762 |
| 2026-09-29 | 16.380 | 16.560 | 16.260 | 16.450 | 16.450 | 910,991 |
| 2026-09-28 | 16.430 | 16.500 | 16.140 | 16.380 | 16.350 | 1,245,921 |
| 2026-09-24 | 16.410 | 16.490 | 16.350 | 16.410 | 16.380 | 843,166 |
| 2026-09-23 | 16.580 | 16.630 | 16.400 | 16.420 | 16.390 | 1,427,204 |
| 2026-09-22 | 16.700 | 16.760 | 16.510 | 16.580 | 16.550 | 1,392,000 |
| 2026-09-21 | 16.520 | 16.700 | 16.450 | 16.680 | 16.650 | 1,491,164 |
Page 1 of 1 · 18 trading days
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.