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
2026-04-22	17.400	17.990	17.010	17.930	17.480	36,995,520
2026-04-21	17.820	18.470	17.590	17.840	17.392	33,313,969
2026-04-20	17.580	18.280	17.540	18.070	17.616	43,125,031
2026-04-17	17.300	18.490	17.100	17.750	17.304	60,446,793
2026-04-16	18.130	19.000	17.370	17.890	17.441	84,694,852
2026-04-15	16.110	17.340	15.710	17.340	16.904	49,706,711
2026-04-14	15.230	15.970	15.100	15.760	15.364	28,162,740
2026-04-13	15.180	15.280	14.960	15.110	14.730	15,754,870
2026-04-10	14.960	15.590	14.930	15.380	14.994	25,736,820
2026-04-09	14.910	15.180	14.870	14.930	14.555	13,984,600
2026-04-08	14.910	15.280	14.850	15.060	14.682	19,566,789
2026-04-07	14.510	15.090	14.330	14.690	14.321	16,107,230
2026-04-03	15.050	15.150	14.430	14.460	14.097	18,114,920
2026-04-02	15.040	15.270	14.870	15.020	14.643	17,491,350
2026-04-01	14.900	15.570	14.830	15.200	14.818	29,426,721
2026-03-31	15.010	15.200	14.790	14.850	14.477	22,565,660
2026-03-30	14.500	15.380	14.500	15.150	14.769	37,025,090
2026-03-27	14.470	15.010	14.050	14.880	14.506	51,145,070
2026-03-26	14.480	14.770	14.300	14.770	14.399	50,649,594
2026-03-25	12.960	13.530	12.870	13.430	13.093	9,829,213
2026-03-24	12.790	12.910	12.650	12.890	12.566	4,293,552
2026-03-23	13.200	13.200	12.540	12.600	12.283	8,107,598
2026-03-20	13.420	13.580	13.320	13.330	12.995	4,721,652
2026-03-19	13.590	13.690	13.400	13.410	13.073	3,933,200
2026-03-18	13.760	13.830	13.610	13.720	13.375	4,688,456
2026-03-17	13.720	13.890	13.680	13.710	13.366	5,339,773
2026-03-16	13.920	13.930	13.630	13.720	13.375	6,596,926
2026-03-13	13.730	14.120	13.680	13.920	13.570	7,777,500
2026-03-12	13.630	13.800	13.580	13.740	13.395	5,567,247
2026-03-11	13.620	13.680	13.530	13.640	13.297	4,335,437
2026-03-10	13.470	13.660	13.420	13.630	13.288	5,601,500
2026-03-09	13.450	13.480	13.230	13.340	13.005	6,746,900
2026-03-06	13.410	13.620	13.370	13.600	13.258	5,159,434
2026-03-05	13.590	13.610	13.350	13.410	13.073	6,715,578
2026-03-04	13.800	13.890	13.370	13.440	13.102	10,527,400
2026-03-03	13.970	14.120	13.800	13.960	13.609	9,297,349
2026-03-02	14.280	14.310	13.880	13.950	13.600	11,502,070
2026-02-27	14.450	14.550	14.410	14.470	14.106	4,290,200
2026-02-26	14.520	14.550	14.380	14.500	14.136	5,853,400
2026-02-25	14.600	14.680	14.490	14.520	14.155	8,497,288
2026-02-24	14.220	14.730	14.190	14.530	14.165	12,120,350
2026-02-13	14.140	14.200	14.070	14.070	13.717	4,563,026
2026-02-12	14.360	14.380	14.150	14.160	13.804	5,293,400
2026-02-11	14.380	14.440	14.300	14.340	13.980	3,828,184
2026-02-10	14.350	14.420	14.300	14.370	14.009	5,275,193
2026-02-09	14.240	14.390	14.180	14.390	14.028	8,599,096
2026-02-06	14.150	14.280	14.100	14.150	13.795	5,615,862
2026-02-05	14.090	14.270	14.050	14.190	13.834	7,397,744
2026-02-04	14.050	14.110	13.990	14.110	13.756	9,548,291
2026-02-03	14.200	14.230	14.000	14.060	13.707	8,121,969
2026-02-02	14.440	14.610	14.080	14.100	13.746	7,875,635
2026-01-30	14.390	14.530	14.300	14.440	14.077	4,855,734
2026-01-29	14.320	14.540	14.290	14.500	14.136	6,090,258
2026-01-28	14.570	14.580	14.350	14.370	14.009	5,326,400
2026-01-27	14.680	14.740	14.420	14.550	14.184	7,804,926
2026-01-26	14.880	14.900	14.610	14.680	14.311	7,843,983
2026-01-23	14.790	14.870	14.730	14.870	14.496	7,166,631
2026-01-22	14.760	14.840	14.680	14.770	14.399	6,207,115
2026-01-21	14.720	14.790	14.670	14.710	14.340	5,891,880
2026-01-20	14.740	14.890	14.680	14.790	14.418	6,862,042

← NewerPage 3 of 21 · 1,212 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.