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
2024-10-29	15.050	16.360	14.970	16.010	14.969	32,877,059
2024-10-28	14.700	14.970	14.590	14.870	13.903	8,622,428
2024-10-25	14.540	14.800	14.430	14.690	13.735	8,577,720
2024-10-24	14.540	14.660	14.430	14.510	13.566	5,198,310
2024-10-23	14.650	14.750	14.500	14.560	13.613	7,949,772
2024-10-22	14.310	14.730	14.240	14.650	13.697	9,119,904
2024-10-21	14.550	14.570	14.130	14.310	13.379	10,067,370
2024-10-18	14.090	14.800	14.080	14.500	13.557	10,156,380
2024-10-17	14.380	14.530	14.140	14.150	13.230	6,578,400
2024-10-16	14.280	14.500	14.140	14.320	13.389	5,841,160
2024-10-15	14.850	14.900	14.340	14.400	13.463	8,225,164
2024-10-14	14.650	14.990	14.260	14.910	13.940	8,880,198
2024-10-11	15.090	15.160	14.360	14.520	13.576	10,052,720
2024-10-10	15.230	15.750	15.090	15.120	14.137	10,479,570
2024-10-09	16.100	16.170	15.110	15.230	14.239	14,436,330
2024-10-08	17.340	17.340	15.500	16.420	15.352	23,791,750
2024-09-30	15.250	15.970	14.950	15.770	14.744	20,046,801
2024-09-27	14.300	14.840	14.230	14.700	13.744	11,117,500
2024-09-26	13.430	14.190	13.410	14.180	13.258	9,557,938
2024-09-25	13.730	13.990	13.470	13.510	12.631	13,719,670
2024-09-24	13.350	13.710	13.030	13.670	12.781	11,820,890
2024-09-23	13.490	13.600	13.250	13.310	12.444	4,928,060
2024-09-20	13.480	13.500	13.290	13.390	12.519	7,637,169
2024-09-19	12.690	13.600	12.650	13.530	12.650	15,091,350
2024-09-18	12.460	12.740	12.350	12.680	11.855	4,144,272
2024-09-13	12.560	12.680	12.450	12.460	11.650	3,193,872
2024-09-12	12.750	12.890	12.550	12.560	11.743	3,664,272
2024-09-11	12.340	12.830	12.300	12.750	11.921	6,266,200
2024-09-10	12.320	12.460	12.140	12.390	11.584	3,709,440
2024-09-09	12.540	12.570	12.220	12.310	11.509	5,864,670
2024-09-06	12.750	12.840	12.550	12.570	11.752	4,510,100
2024-09-05	12.640	12.900	12.620	12.770	11.939	3,966,200
2024-09-04	12.520	12.740	12.480	12.580	11.762	4,269,201
2024-09-03	12.340	12.790	12.340	12.630	11.809	5,965,744
2024-09-02	12.850	12.930	12.460	12.500	11.687	7,458,001
2024-08-30	12.720	13.160	12.600	12.890	12.052	9,629,689
2024-08-29	12.530	12.750	12.500	12.710	11.883	6,621,037
2024-08-28	12.570	12.670	11.960	12.600	11.780	8,656,534
2024-08-27	12.650	12.650	12.460	12.530	11.715	3,619,115
2024-08-26	12.730	12.740	12.410	12.680	11.855	4,144,298
2024-08-23	12.380	12.840	12.310	12.660	11.837	5,855,000
2024-08-22	12.390	12.490	12.200	12.410	11.603	3,789,586
2024-08-21	12.380	12.500	12.240	12.360	11.556	3,213,730
2024-08-20	12.590	12.640	12.380	12.440	11.631	3,408,600
2024-08-19	12.450	12.760	12.420	12.610	11.790	3,400,968
2024-08-16	12.600	12.700	12.500	12.510	11.696	3,467,069
2024-08-15	12.520	12.750	12.390	12.590	11.771	3,761,300
2024-08-14	12.740	12.780	12.500	12.510	11.696	3,401,100
2024-08-13	12.800	12.880	12.600	12.750	11.921	5,177,300
2024-08-12	12.830	12.930	12.710	12.820	11.986	2,757,369
2024-08-09	13.030	13.140	12.800	12.810	11.977	3,041,707
2024-08-08	12.710	13.080	12.610	12.980	12.136	4,674,724
2024-08-07	12.900	12.980	12.680	12.720	11.893	4,178,349
2024-08-06	12.880	13.100	12.820	12.980	12.136	4,032,038
2024-08-05	13.000	13.350	12.720	12.750	11.921	8,539,842
2024-08-02	13.170	13.420	13.060	13.120	12.267	5,804,972
2024-08-01	13.530	13.580	13.240	13.250	12.388	5,893,354
2024-07-31	12.730	13.520	12.650	13.500	12.622	8,822,076
2024-07-30	12.800	12.850	12.650	12.710	11.883	4,167,056
2024-07-29	13.060	13.100	12.800	12.830	11.996	4,672,855

← NewerPage 9 of 21 · 1,218 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.