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
2025-04-24	13.330	13.530	13.220	13.250	12.388	5,794,700
2025-04-23	13.170	13.430	13.170	13.300	12.435	9,227,623
2025-04-22	13.090	13.090	12.900	12.980	12.136	4,667,646
2025-04-21	12.880	13.110	12.780	13.090	12.239	5,029,800
2025-04-18	12.770	12.910	12.670	12.860	12.024	3,968,035
2025-04-17	12.710	12.920	12.660	12.800	11.967	3,956,013
2025-04-16	13.050	13.080	12.610	12.740	11.911	9,803,473
2025-04-15	13.240	13.240	12.990	13.140	12.285	6,070,397
2025-04-14	13.610	13.660	13.090	13.220	12.360	10,154,400
2025-04-11	13.130	13.540	13.000	13.370	12.500	7,319,947
2025-04-10	13.490	13.660	13.210	13.270	12.407	12,757,250
2025-04-09	12.520	12.780	12.050	12.690	11.865	11,516,280
2025-04-08	13.010	13.270	12.450	12.820	11.986	16,077,870
2025-04-07	13.700	14.210	13.470	13.470	12.594	9,106,665
2025-04-03	16.060	16.060	14.940	14.970	13.996	18,502,330
2025-04-02	16.180	16.340	16.030	16.270	15.212	3,673,043
2025-04-01	16.150	16.270	16.020	16.100	15.053	4,665,063
2025-03-31	16.010	16.370	15.960	16.160	15.109	5,623,275
2025-03-28	16.060	16.320	16.060	16.110	15.062	4,359,159
2025-03-27	16.210	16.270	16.100	16.160	15.109	4,250,635
2025-03-26	16.360	16.470	16.180	16.220	15.165	5,956,033
2025-03-25	16.500	16.620	16.370	16.450	15.380	5,969,771
2025-03-24	16.490	16.670	16.330	16.540	15.464	9,474,169
2025-03-21	16.290	16.610	16.270	16.340	15.277	7,004,469
2025-03-20	16.450	16.520	16.270	16.300	15.240	6,655,886
2025-03-19	16.500	16.570	16.380	16.450	15.380	6,749,957
2025-03-18	16.760	16.760	16.400	16.550	15.474	11,239,730
2025-03-17	16.790	16.930	16.660	16.670	15.586	7,877,858
2025-03-14	16.490	16.950	16.460	16.800	15.707	10,118,960
2025-03-13	16.590	16.680	16.350	16.520	15.445	8,444,262
2025-03-12	16.830	16.890	16.500	16.530	15.455	10,999,970
2025-03-11	16.700	17.000	16.620	16.820	15.726	11,549,000
2025-03-10	16.240	16.980	16.160	16.920	15.819	20,482,490
2025-03-07	16.430	16.710	16.200	16.360	15.296	15,730,850
2025-03-06	16.180	16.750	16.010	16.470	15.399	20,611,801
2025-03-05	16.100	16.400	15.930	16.110	15.062	16,319,560
2025-03-04	15.730	16.280	15.630	16.080	15.034	13,118,320
2025-03-03	15.830	16.180	15.760	15.850	14.819	14,047,430
2025-02-28	15.430	16.490	15.430	15.830	14.800	22,332,801
2025-02-27	15.350	15.460	15.220	15.430	14.426	7,043,700
2025-02-26	15.190	15.400	15.190	15.300	14.305	5,425,400
2025-02-25	15.300	15.400	15.090	15.180	14.193	8,354,448
2025-02-24	15.510	15.670	15.330	15.410	14.408	10,309,500
2025-02-21	15.290	15.660	15.210	15.520	14.511	14,006,590
2025-02-20	14.970	15.480	14.970	15.300	14.305	18,411,520
2025-02-19	14.700	14.810	14.560	14.800	13.837	6,995,657
2025-02-18	14.860	14.900	14.620	14.700	13.744	8,263,456
2025-02-17	15.010	15.090	14.780	14.860	13.893	11,240,970
2025-02-14	15.020	15.160	14.950	15.000	14.024	7,513,116
2025-02-13	15.300	15.450	15.010	15.050	14.071	9,818,404
2025-02-12	15.300	15.420	15.150	15.300	14.305	6,606,247
2025-02-11	15.250	15.410	15.040	15.290	14.295	7,105,653
2025-02-10	15.350	15.380	15.130	15.160	14.174	9,042,980
2025-02-07	15.130	15.530	14.950	15.350	14.352	12,485,820
2025-02-06	14.990	15.160	14.890	15.120	14.137	12,903,680
2025-02-05	15.700	15.750	14.950	14.960	13.987	12,428,900
2025-01-27	15.550	15.740	15.510	15.650	14.632	7,325,098
2025-01-24	15.330	15.600	15.310	15.550	14.539	6,739,074
2025-01-23	15.650	15.710	15.360	15.370	14.370	7,972,765
2025-01-22	15.520	15.610	15.210	15.440	14.436	6,801,423

← NewerPage 7 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.