Guangdong Xinbao Electrical Appliances Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.380	11.630	11.330	11.500	11.500	9,024,200
2026-07-20	11.280	11.500	11.220	11.430	11.430	7,132,120
2026-07-17	11.530	11.690	11.250	11.280	11.280	7,561,774
2026-07-16	11.320	11.590	11.270	11.540	11.540	6,903,412
2026-07-15	10.950	11.380	10.650	11.380	11.380	10,892,944
2026-07-14	11.200	11.450	11.150	11.380	11.380	5,487,991
2026-07-13	11.120	11.350	11.110	11.220	11.220	4,939,824
2026-07-10	11.060	11.390	10.900	11.230	11.230	6,130,449
2026-07-09	11.260	11.320	11.000	11.040	11.040	6,414,293
2026-07-08	11.310	11.530	11.230	11.330	11.330	4,980,699
2026-07-07	11.650	11.770	11.340	11.380	11.380	6,595,900
2026-07-06	11.530	11.800	11.530	11.660	11.660	6,814,552
2026-07-03	11.300	11.730	11.250	11.620	11.620	9,223,788
2026-07-02	11.290	11.540	11.200	11.290	11.290	7,518,933
2026-07-01	11.110	11.290	11.020	11.220	11.220	6,615,283
2026-06-30	11.010	11.120	10.830	11.080	11.080	7,570,219
2026-06-29	10.770	11.080	10.580	11.010	11.010	8,039,895
2026-06-26	11.000	11.050	10.680	10.770	10.770	8,997,145
2026-06-25	11.060	11.250	10.930	10.990	10.990	8,570,900
2026-06-24	11.300	11.360	10.950	11.120	11.120	6,708,200
2026-06-23	11.300	11.490	11.250	11.300	11.300	5,934,961
2026-06-22	11.260	11.450	10.920	11.380	11.380	10,475,849
2026-06-18	11.680	11.710	11.300	11.310	11.310	8,786,712
2026-06-17	12.220	12.220	11.890	11.940	11.640	6,894,682
2026-06-16	12.180	12.430	12.060	12.240	11.933	9,881,248
2026-06-15	12.010	12.150	11.920	12.100	11.796	7,448,109
2026-06-12	12.050	12.050	11.790	11.930	11.630	9,404,900
2026-06-11	12.180	12.190	11.880	11.950	11.650	7,659,892
2026-06-10	12.270	12.450	12.160	12.190	11.884	7,274,956
2026-06-09	12.340	12.400	12.150	12.310	12.001	6,807,110
2026-06-08	12.250	12.510	12.120	12.390	12.079	7,970,653
2026-06-05	12.460	12.650	12.340	12.460	12.147	6,402,876
2026-06-04	12.560	12.800	12.380	12.490	12.176	7,187,928
2026-06-03	12.720	12.780	12.380	12.690	12.371	11,193,280
2026-06-02	12.900	12.970	12.660	12.690	12.371	7,728,440
2026-06-01	12.660	12.950	12.550	12.890	12.566	10,085,630
2026-05-29	12.350	13.190	12.300	12.890	12.566	19,246,689
2026-05-28	12.560	12.660	12.190	12.340	12.030	9,456,261
2026-05-27	12.680	12.680	12.330	12.430	12.118	9,696,254
2026-05-26	12.830	12.860	12.550	12.690	12.371	9,282,553
2026-05-25	13.160	13.170	12.730	12.830	12.508	10,872,310
2026-05-22	13.300	13.350	12.950	13.020	12.693	13,060,720
2026-05-21	13.450	13.660	13.320	13.320	12.985	13,667,950
2026-05-20	13.360	13.540	13.140	13.390	13.054	11,391,730
2026-05-19	13.370	13.500	13.250	13.430	13.093	11,236,560
2026-05-18	13.390	13.420	13.130	13.260	12.927	11,438,390
2026-05-15	13.790	13.850	13.400	13.480	13.141	16,082,550
2026-05-14	14.100	14.210	13.600	13.780	13.434	19,339,590
2026-05-13	13.970	14.120	13.970	14.070	13.717	11,773,100
2026-05-12	14.360	14.380	13.970	14.060	13.707	18,736,740
2026-05-11	14.700	14.750	14.250	14.360	13.999	25,066,211
2026-05-08	14.580	15.080	14.490	14.780	14.409	27,759,980
2026-05-07	14.530	14.700	14.440	14.490	14.126	22,746,699
2026-05-06	15.000	15.120	14.430	14.590	14.223	35,909,832
2026-04-30	16.010	16.070	15.020	15.130	14.750	37,076,809
2026-04-29	15.440	16.320	15.100	16.000	15.598	37,000,207
2026-04-28	16.660	16.780	15.720	15.930	15.530	41,627,191
2026-04-27	18.280	18.500	16.880	16.880	16.456	48,881,527
2026-04-24	18.210	19.380	17.820	18.750	18.279	47,357,289
2026-04-23	17.710	19.680	17.510	18.500	18.035	58,057,141

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.3000 CNY
2025-10-17	0.1500 CNY
2025-06-11	0.4500 CNY
2024-06-14	0.4000 CNY
2023-06-09	0.4000 CNY
2022-06-10	0.2000 CNY
2021-06-17	0.6000 CNY
2020-06-05	0.4000 CNY
2019-06-13	0.3500 CNY

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