Guangdong Xinbao Electrical Appliances Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.540 | 11.550 | 11.170 | 11.290 | 11.290 | 5,807,000 |
| 2026-10-20 | 11.500 | 11.580 | 11.410 | 11.560 | 11.560 | 3,364,796 |
| 2026-10-19 | 11.300 | 11.610 | 11.250 | 11.570 | 11.570 | 4,099,384 |
| 2026-10-16 | 11.430 | 11.540 | 11.220 | 11.340 | 11.340 | 4,076,610 |
| 2026-10-15 | 11.400 | 11.560 | 11.320 | 11.380 | 11.380 | 4,724,900 |
| 2026-10-14 | 11.750 | 11.760 | 11.560 | 11.610 | 11.610 | 4,302,362 |
| 2026-10-13 | 11.680 | 11.760 | 11.480 | 11.750 | 11.750 | 7,268,416 |
| 2026-10-12 | 11.710 | 11.950 | 11.600 | 11.720 | 11.720 | 5,886,223 |
| 2026-10-09 | 11.530 | 11.730 | 11.530 | 11.690 | 11.690 | 7,749,900 |
| 2026-10-08 | 11.640 | 11.860 | 11.510 | 11.590 | 11.590 | 8,678,600 |
| 2026-09-30 | 11.560 | 11.800 | 11.510 | 11.620 | 11.620 | 7,613,400 |
| 2026-09-29 | 11.930 | 11.930 | 11.460 | 11.560 | 11.560 | 14,154,269 |
| 2026-09-28 | 12.010 | 12.380 | 11.870 | 11.980 | 11.980 | 21,410,244 |
| 2026-09-24 | 11.650 | 11.810 | 11.610 | 11.770 | 11.770 | 6,973,323 |
| 2026-09-23 | 11.800 | 11.890 | 11.610 | 11.680 | 11.680 | 6,154,901 |
| 2026-09-22 | 11.710 | 11.990 | 11.650 | 11.790 | 11.790 | 8,920,768 |
| 2026-09-21 | 11.780 | 11.990 | 11.550 | 11.680 | 11.680 | 9,660,441 |
Page 1 of 1 · 17 trading days
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.