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
2025-07-23	14.870	15.080	14.860	14.880	14.363	11,172,230
2025-07-22	15.030	15.030	14.740	14.920	14.401	9,496,847
2025-07-21	14.870	15.030	14.790	15.030	14.507	9,681,157
2025-07-18	14.810	14.870	14.710	14.860	14.343	8,001,590
2025-07-17	14.860	14.900	14.690	14.790	14.276	9,074,852
2025-07-16	14.900	15.130	14.770	14.860	14.343	11,168,770
2025-07-15	15.010	15.190	14.810	14.950	14.430	10,950,220
2025-07-14	14.710	15.080	14.710	15.000	14.478	13,616,210
2025-07-11	14.570	14.960	14.550	14.710	14.198	13,116,240
2025-07-10	14.540	14.610	14.490	14.600	14.092	5,174,548
2025-07-09	14.710	14.770	14.510	14.540	14.034	7,907,100
2025-07-08	14.580	14.710	14.500	14.700	14.189	8,825,732
2025-07-07	14.510	14.650	14.450	14.570	14.063	6,344,244
2025-07-04	14.760	14.800	14.470	14.500	13.996	9,108,603
2025-07-03	14.650	14.750	14.570	14.660	14.150	8,846,515
2025-07-02	14.700	14.970	14.570	14.690	14.179	13,806,220
2025-07-01	14.660	15.000	14.560	14.820	14.305	18,280,660
2025-06-30	14.980	14.990	14.570	14.700	14.189	16,092,460
2025-06-27	15.250	15.300	14.720	14.800	14.285	23,893,869
2025-06-26	15.590	15.990	15.120	15.330	14.797	42,104,980
2025-06-25	13.780	15.160	13.680	15.160	14.633	25,984,090
2025-06-24	13.470	13.780	13.450	13.780	13.301	3,899,857
2025-06-23	13.430	13.500	13.310	13.410	12.944	3,125,793
2025-06-20	13.530	13.650	13.440	13.510	13.040	3,595,444
2025-06-19	13.540	13.640	13.370	13.580	13.108	4,703,900
2025-06-18	13.720	13.780	13.510	13.540	13.069	3,337,071
2025-06-17	13.830	13.830	13.620	13.720	13.243	2,756,697
2025-06-16	13.710	13.880	13.680	13.770	13.291	3,304,709
2025-06-13	13.900	13.940	13.570	13.710	13.233	5,404,500
2025-06-12	14.080	14.100	13.800	14.000	13.513	3,995,800
2025-06-11	13.940	14.120	13.920	14.040	13.552	3,823,710
2025-06-10	14.450	14.580	14.190	14.350	13.417	3,816,300
2025-06-09	14.350	14.490	14.310	14.450	13.510	4,584,784
2025-06-06	14.350	14.400	14.200	14.350	13.417	3,465,793
2025-06-05	14.310	14.430	14.280	14.350	13.417	2,880,978
2025-06-04	14.200	14.390	14.170	14.350	13.417	3,271,098
2025-06-03	14.100	14.210	14.010	14.160	13.239	4,453,883
2025-05-30	14.460	14.460	14.160	14.170	13.248	4,141,700
2025-05-29	14.380	14.550	14.330	14.480	13.538	5,221,028
2025-05-28	14.300	14.390	14.210	14.310	13.379	2,953,556
2025-05-27	14.370	14.390	14.000	14.280	13.351	3,100,800
2025-05-26	14.370	14.450	14.200	14.300	13.370	3,503,091
2025-05-23	14.550	14.680	14.350	14.350	13.417	3,727,067
2025-05-22	14.660	14.770	14.500	14.550	13.604	4,265,556
2025-05-21	14.710	14.750	14.610	14.690	13.735	3,757,863
2025-05-20	14.730	14.800	14.600	14.720	13.763	3,248,163
2025-05-19	14.710	14.800	14.580	14.730	13.772	3,661,541
2025-05-16	14.850	14.910	14.730	14.740	13.781	4,646,800
2025-05-15	14.940	14.970	14.750	14.860	13.893	5,608,717
2025-05-14	14.780	15.090	14.650	14.930	13.959	6,725,900
2025-05-13	15.230	15.240	14.780	14.930	13.959	10,599,110
2025-05-12	14.450	14.980	14.390	14.830	13.865	14,168,330
2025-05-09	14.250	14.370	14.050	14.080	13.164	7,585,864
2025-05-08	14.020	14.380	13.950	14.290	13.361	6,191,836
2025-05-07	14.300	14.350	13.980	14.050	13.136	7,476,700
2025-05-06	13.980	14.040	13.820	14.040	13.127	8,064,507
2025-04-30	13.560	13.980	13.560	13.820	12.921	8,356,025
2025-04-29	13.390	13.950	13.350	13.550	12.669	12,281,540
2025-04-28	13.320	13.380	12.930	13.000	12.154	6,238,800
2025-04-25	13.260	13.440	13.260	13.330	12.463	4,873,328

← NewerPage 6 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.