Guangdong Xinyaguang Cable Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	16.180	16.580	16.180	16.520	16.490	2,272,588
2026-09-17	16.270	16.420	15.960	16.120	16.091	2,038,922
2026-09-16	16.260	16.700	16.260	16.420	16.390	2,804,000
2026-09-15	16.210	16.450	16.110	16.260	16.230	1,765,615
2026-09-14	16.380	16.690	16.150	16.350	16.320	1,760,513
2026-09-11	16.230	16.640	15.970	16.370	16.340	2,676,291
2026-09-10	16.900	16.920	16.340	16.440	16.410	3,167,768
2026-09-09	16.900	17.070	16.790	16.960	16.929	2,187,319
2026-09-08	17.010	17.120	16.840	16.940	16.909	2,423,641
2026-09-07	17.210	17.320	16.740	17.000	16.969	3,314,975
2026-09-04	17.270	17.550	17.150	17.230	17.198	5,372,025
2026-09-03	17.350	17.890	16.990	17.240	17.208	5,542,911
2026-09-02	16.670	17.110	16.420	17.060	17.029	4,411,723
2026-09-01	16.500	16.780	16.370	16.710	16.679	2,117,120
2026-08-31	16.380	16.530	16.220	16.480	16.450	1,673,100
2026-08-28	16.660	16.660	16.430	16.470	16.440	2,085,800
2026-08-27	16.640	16.760	16.340	16.660	16.630	3,188,529
2026-08-26	16.770	17.030	16.640	16.640	16.610	1,961,616
2026-08-25	16.470	16.960	16.300	16.800	16.769	2,233,473
2026-08-24	16.850	16.950	16.580	16.730	16.699	1,506,823
2026-08-21	16.750	16.880	16.560	16.850	16.819	1,734,101
2026-08-20	16.750	16.940	16.700	16.890	16.859	1,485,642
2026-08-19	16.880	17.090	16.600	16.720	16.689	2,319,477
2026-08-18	17.110	17.180	16.800	16.980	16.949	1,971,200
2026-08-17	17.000	17.120	16.650	17.120	17.089	2,444,800
2026-08-14	16.940	17.080	16.710	16.950	16.919	2,057,558
2026-08-13	17.250	17.280	17.010	17.040	17.009	2,878,591
2026-08-12	17.200	17.280	17.010	17.270	17.238	2,339,500
2026-08-11	17.350	17.440	17.130	17.180	17.149	2,450,235
2026-08-10	17.050	17.480	16.980	17.470	17.438	4,140,653
2026-08-07	17.200	17.250	16.780	16.980	16.949	3,004,625
2026-08-06	17.520	17.570	17.080	17.200	17.169	3,661,500
2026-08-05	17.770	17.850	17.380	17.520	17.488	5,067,232
2026-08-04	17.600	17.880	17.450	17.730	17.698	5,098,432
2026-08-03	17.050	17.600	17.050	17.600	17.568	5,033,020
2026-07-31	16.920	17.240	16.900	17.030	16.999	4,735,334
2026-07-30	17.600	17.860	17.010	17.060	17.029	8,158,704
2026-07-29	16.850	18.050	16.830	18.020	17.987	10,647,109
2026-07-28	16.850	17.210	16.690	16.980	16.949	6,628,914
2026-07-27	16.370	17.360	16.140	17.240	17.208	9,779,988
2026-07-24	17.500	18.000	16.800	16.900	16.869	14,470,028
2026-07-23	14.990	16.570	14.980	16.570	16.540	6,660,977
2026-07-22	15.350	15.430	14.930	15.060	15.032	2,696,316

Page 1 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.