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
2025-01-21	15.720	15.800	15.370	15.590	14.576	8,146,800
2025-01-20	15.680	15.880	15.590	15.760	14.735	10,701,980
2025-01-17	15.360	15.610	15.160	15.540	14.529	8,950,249
2025-01-16	15.240	15.860	15.230	15.450	14.445	16,236,530
2025-01-15	15.200	15.390	15.030	15.190	14.202	10,282,960
2025-01-14	14.560	15.230	14.490	15.230	14.239	12,958,090
2025-01-13	14.920	15.070	14.500	14.560	13.613	12,492,900
2025-01-10	15.600	15.640	15.120	15.140	14.155	14,004,600
2025-01-09	15.700	15.800	15.390	15.620	14.604	14,215,920
2025-01-08	15.500	15.880	15.330	15.810	14.782	22,696,211
2025-01-07	14.990	15.690	14.810	15.530	14.520	22,057,650
2025-01-06	14.590	15.180	14.550	14.930	13.959	10,394,510
2025-01-03	15.000	15.350	14.650	14.710	13.753	13,440,140
2025-01-02	14.960	15.410	14.850	14.990	14.015	13,084,890
2024-12-31	15.170	15.330	14.980	15.000	14.024	8,574,316
2024-12-30	15.040	15.290	15.030	15.150	14.165	5,859,440
2024-12-27	15.160	15.250	14.990	15.150	14.165	7,805,132
2024-12-26	15.250	15.310	15.130	15.230	14.239	7,049,400
2024-12-25	15.420	15.420	15.120	15.250	14.258	8,537,800
2024-12-24	15.070	15.490	15.070	15.420	14.417	14,494,640
2024-12-23	14.970	15.300	14.930	15.090	14.109	11,963,740
2024-12-20	14.790	15.240	14.740	14.940	13.968	8,297,681
2024-12-19	14.720	14.820	14.480	14.820	13.856	6,134,901
2024-12-18	14.750	14.910	14.730	14.790	13.828	4,053,010
2024-12-17	14.840	15.040	14.710	14.800	13.837	6,211,267
2024-12-16	14.970	15.070	14.760	14.870	13.903	6,700,200
2024-12-13	15.300	15.310	14.940	14.960	13.987	8,545,388
2024-12-12	15.140	15.310	15.050	15.300	14.305	8,117,700
2024-12-11	14.830	15.160	14.810	15.080	14.099	7,608,976
2024-12-10	15.190	15.280	14.820	14.850	13.884	13,815,900
2024-12-09	14.780	15.030	14.710	14.870	13.903	8,387,591
2024-12-06	14.550	14.760	14.510	14.740	13.781	6,994,836
2024-12-05	14.460	14.620	14.370	14.550	13.604	3,649,504
2024-12-04	14.570	14.820	14.500	14.560	13.613	5,696,859
2024-12-03	14.640	14.680	14.430	14.660	13.706	6,676,800
2024-12-02	14.530	14.700	14.430	14.640	13.688	6,948,621
2024-11-29	14.180	14.600	14.170	14.520	13.576	6,491,422
2024-11-28	14.440	14.480	14.240	14.280	13.351	5,269,749
2024-11-27	14.050	14.440	13.900	14.440	13.501	6,838,771
2024-11-26	14.100	14.240	14.070	14.090	13.174	4,296,064
2024-11-25	14.150	14.320	13.960	14.140	13.220	6,123,225
2024-11-22	14.700	14.830	14.110	14.110	13.192	11,097,020
2024-11-21	14.980	15.000	14.530	14.710	13.753	8,895,720
2024-11-20	14.850	14.970	14.750	14.920	13.950	6,840,253
2024-11-19	14.570	14.870	14.550	14.850	13.884	6,935,211
2024-11-18	14.780	14.850	14.430	14.540	13.594	8,274,832
2024-11-15	14.860	15.050	14.720	14.730	13.772	7,882,354
2024-11-14	15.190	15.230	14.830	14.900	13.931	9,600,051
2024-11-13	15.200	15.300	14.950	15.190	14.202	8,815,241
2024-11-12	15.280	15.580	15.100	15.250	14.258	17,006,859
2024-11-11	15.150	15.230	15.010	15.220	14.230	11,527,390
2024-11-08	15.300	15.410	14.910	15.170	14.183	17,827,400
2024-11-07	14.580	15.150	14.460	15.150	14.165	16,083,700
2024-11-06	14.990	15.000	14.610	14.720	13.763	15,249,910
2024-11-05	14.660	15.040	14.630	14.990	14.015	14,341,310
2024-11-04	14.400	14.700	14.400	14.650	13.697	9,843,937
2024-11-01	14.680	14.780	14.320	14.340	13.407	14,638,960
2024-10-31	15.120	15.220	14.510	14.850	13.884	18,850,010
2024-10-30	16.020	16.060	14.810	15.020	14.043	28,419,900
2024-10-29	15.050	16.360	14.970	16.010	14.969	32,877,059

← NewerPage 8 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.