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
2025-10-23	15.300	15.440	15.170	15.380	14.994	3,716,000
2025-10-22	14.970	15.500	14.940	15.330	14.945	8,019,965
2025-10-21	14.930	15.030	14.830	14.980	14.604	3,920,300
2025-10-20	15.090	15.120	14.830	14.900	14.526	5,605,505
2025-10-17	15.100	15.180	14.950	14.950	14.574	4,957,407
2025-10-16	15.350	15.370	15.090	15.150	14.623	5,671,000
2025-10-15	15.330	15.520	15.250	15.370	14.836	6,901,441
2025-10-14	15.430	15.660	15.250	15.250	14.720	8,032,358
2025-10-13	15.500	15.580	15.190	15.420	14.884	9,831,700
2025-10-10	15.770	16.160	15.720	16.030	15.473	7,240,801
2025-10-09	15.720	15.960	15.420	15.830	15.280	7,713,200
2025-09-30	15.710	15.810	15.570	15.720	15.173	4,924,001
2025-09-29	15.950	15.970	15.530	15.690	15.144	8,518,369
2025-09-26	16.080	16.090	15.780	15.980	15.424	7,050,165
2025-09-25	16.420	16.420	16.050	16.120	15.559	5,949,596
2025-09-24	16.080	16.500	16.000	16.420	15.849	7,495,761
2025-09-23	16.190	16.370	15.850	16.140	15.579	9,258,419
2025-09-22	16.270	16.750	16.140	16.220	15.656	11,069,640
2025-09-19	16.160	16.350	15.890	16.290	15.724	8,799,498
2025-09-18	16.190	16.430	16.010	16.190	15.627	12,255,010
2025-09-17	15.840	16.300	15.840	16.190	15.627	9,754,223
2025-09-16	15.670	16.050	15.640	15.880	15.328	8,259,185
2025-09-15	15.580	15.740	15.420	15.670	15.125	6,248,481
2025-09-12	15.780	15.800	15.570	15.600	15.058	5,916,264
2025-09-11	15.620	15.770	15.520	15.770	15.222	6,329,775
2025-09-10	15.590	15.700	15.520	15.620	15.077	6,528,498
2025-09-09	15.730	15.730	15.460	15.630	15.086	6,063,484
2025-09-08	15.650	15.830	15.580	15.750	15.202	9,511,480
2025-09-05	15.490	15.680	15.400	15.640	15.096	8,313,589
2025-09-04	15.480	15.580	15.260	15.470	14.932	7,320,710
2025-09-03	15.680	15.770	15.390	15.480	14.942	5,664,190
2025-09-02	15.850	15.880	15.400	15.670	15.125	11,584,620
2025-09-01	16.170	16.350	15.750	15.820	15.270	16,045,630
2025-08-29	16.980	16.980	16.290	16.360	15.791	13,694,100
2025-08-28	16.700	16.980	16.370	16.800	16.216	13,759,260
2025-08-27	16.940	17.220	16.580	16.600	16.023	12,220,260
2025-08-26	17.070	17.120	16.900	16.950	16.361	8,307,669
2025-08-25	17.300	17.300	16.800	17.060	16.467	15,670,600
2025-08-22	16.660	17.450	16.600	17.130	16.534	17,005,750
2025-08-21	16.200	17.050	16.050	16.700	16.119	22,647,141
2025-08-20	15.890	16.000	15.770	16.000	15.444	7,491,201
2025-08-19	15.980	16.070	15.720	15.940	15.386	9,279,135
2025-08-18	16.180	16.380	15.880	15.980	15.424	12,914,890
2025-08-15	15.860	16.150	15.810	16.130	15.569	9,466,479
2025-08-14	15.960	16.060	15.750	15.860	15.308	10,165,930
2025-08-13	15.740	16.040	15.630	15.950	15.395	11,981,220
2025-08-12	15.610	15.750	15.580	15.640	15.096	8,457,984
2025-08-11	15.510	15.730	15.380	15.680	15.135	9,661,050
2025-08-08	15.200	15.850	15.150	15.530	14.990	15,909,870
2025-08-07	15.130	15.270	15.110	15.200	14.671	7,938,800
2025-08-06	15.150	15.190	15.010	15.180	14.652	7,343,804
2025-08-05	14.750	15.320	14.740	15.150	14.623	14,571,690
2025-08-04	14.830	14.880	14.590	14.730	14.218	7,323,147
2025-08-01	14.780	14.950	14.750	14.890	14.372	6,366,648
2025-07-31	15.060	15.090	14.730	14.770	14.256	9,127,206
2025-07-30	14.910	15.160	14.820	15.090	14.565	12,547,380
2025-07-29	14.900	14.920	14.720	14.900	14.382	7,886,903
2025-07-28	15.070	15.110	14.890	14.930	14.411	8,105,889
2025-07-25	15.040	15.260	14.940	15.060	14.536	10,692,860
2025-07-24	14.900	15.080	14.840	15.000	14.478	10,693,480

← NewerPage 5 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.