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
2026-01-19	14.550	14.790	14.520	14.770	14.399	9,381,100
2026-01-16	14.620	14.620	14.380	14.540	14.175	6,875,258
2026-01-15	14.470	14.580	14.410	14.540	14.175	5,612,425
2026-01-14	14.420	14.670	14.310	14.490	14.126	10,054,120
2026-01-13	14.520	14.710	14.400	14.410	14.048	9,935,327
2026-01-12	14.340	14.530	14.300	14.520	14.155	9,185,018
2026-01-09	14.210	14.370	14.180	14.350	13.989	7,221,613
2026-01-08	14.150	14.230	14.070	14.220	13.863	6,237,724
2026-01-07	14.360	14.360	14.140	14.150	13.795	9,777,705
2026-01-06	14.340	14.430	14.250	14.360	13.999	9,454,508
2026-01-05	14.330	14.370	14.180	14.310	13.951	6,735,762
2025-12-31	14.120	14.360	14.100	14.260	13.902	5,264,656
2025-12-30	14.150	14.220	14.050	14.100	13.746	4,667,306
2025-12-29	14.310	14.360	14.150	14.170	13.814	4,284,632
2025-12-26	14.400	14.460	14.300	14.310	13.951	3,703,103
2025-12-25	14.320	14.450	14.270	14.380	14.019	4,820,169
2025-12-24	14.300	14.350	14.200	14.310	13.951	3,982,900
2025-12-23	14.350	14.400	14.240	14.280	13.921	3,597,365
2025-12-22	14.450	14.550	14.320	14.350	13.989	4,525,395
2025-12-19	14.280	14.530	14.270	14.450	14.087	5,090,071
2025-12-18	14.250	14.330	14.200	14.270	13.912	2,836,134
2025-12-17	14.210	14.350	14.110	14.290	13.931	5,039,217
2025-12-16	14.130	14.270	14.070	14.190	13.834	5,281,216
2025-12-15	14.190	14.250	14.110	14.120	13.765	3,817,070
2025-12-12	14.320	14.320	14.180	14.190	13.834	5,691,472
2025-12-11	14.680	14.680	14.240	14.250	13.892	7,911,456
2025-12-10	14.590	14.700	14.490	14.660	14.292	4,060,291
2025-12-09	14.710	14.810	14.560	14.600	14.233	5,160,845
2025-12-08	14.920	14.950	14.710	14.720	14.350	5,334,688
2025-12-05	14.990	15.020	14.800	14.890	14.516	4,313,336
2025-12-04	15.080	15.120	14.900	15.020	14.643	3,561,591
2025-12-03	14.920	15.220	14.920	15.100	14.721	5,828,498
2025-12-02	14.930	15.030	14.830	14.980	14.604	3,615,003
2025-12-01	14.900	15.060	14.790	14.900	14.526	5,918,301
2025-11-28	14.770	14.880	14.620	14.840	14.467	3,108,000
2025-11-27	14.740	15.000	14.690	14.810	14.438	4,015,400
2025-11-26	14.790	14.860	14.680	14.710	14.340	3,058,200
2025-11-25	14.710	14.850	14.560	14.780	14.409	4,824,188
2025-11-24	14.840	14.880	14.590	14.650	14.282	6,122,974
2025-11-21	14.950	15.100	14.730	14.730	14.360	6,805,400
2025-11-20	15.050	15.140	14.950	14.980	14.604	4,110,900
2025-11-19	15.200	15.210	14.940	15.000	14.623	4,713,900
2025-11-18	15.150	15.230	15.060	15.140	14.760	4,521,840
2025-11-17	15.510	15.520	15.170	15.180	14.799	7,022,500
2025-11-14	15.570	15.840	15.510	15.560	15.169	6,405,300
2025-11-13	15.570	15.780	15.470	15.570	15.179	6,990,800
2025-11-12	15.290	15.670	15.260	15.620	15.228	10,797,830
2025-11-11	15.400	15.460	15.240	15.300	14.916	7,758,190
2025-11-10	15.080	15.540	15.030	15.440	15.052	11,644,200
2025-11-07	15.040	15.140	14.980	15.070	14.691	5,273,604
2025-11-06	15.030	15.230	15.010	15.150	14.769	7,440,445
2025-11-05	14.900	15.080	14.850	14.960	14.584	5,422,066
2025-11-04	15.170	15.200	14.840	14.950	14.574	7,057,496
2025-11-03	15.100	15.210	14.970	15.140	14.760	7,064,489
2025-10-31	15.340	15.480	15.070	15.130	14.750	12,271,500
2025-10-30	15.600	15.780	15.320	15.330	14.945	5,619,820
2025-10-29	15.580	15.750	15.430	15.530	15.140	3,899,582
2025-10-28	15.820	15.950	15.520	15.600	15.208	6,431,700
2025-10-27	15.570	16.150	15.530	15.790	15.393	11,008,350
2025-10-24	15.380	15.580	15.310	15.470	15.081	4,907,362

← NewerPage 4 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.