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
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
2026-09-18	11.500	11.950	11.430	11.680	11.680	13,115,695
2026-09-17	11.250	11.470	11.150	11.400	11.400	8,538,381
2026-09-16	11.090	11.220	10.880	11.190	11.190	5,709,121
2026-09-15	11.160	11.190	11.030	11.080	11.080	2,008,900
2026-09-14	11.100	11.220	11.020	11.140	11.140	3,047,600
2026-09-11	11.120	11.180	10.970	11.100	11.100	3,567,410
2026-09-10	11.250	11.280	11.160	11.200	11.200	2,168,200
2026-09-09	11.390	11.400	11.260	11.270	11.270	2,676,200
2026-09-08	11.350	11.520	11.310	11.390	11.390	4,660,144
2026-09-07	11.140	11.370	11.110	11.350	11.350	4,296,845
2026-09-04	11.000	11.230	11.000	11.150	11.150	4,632,210
2026-09-03	11.100	11.110	10.970	10.970	10.970	3,581,700
2026-09-02	11.220	11.220	10.990	11.050	11.050	4,375,400
2026-09-01	11.200	11.300	11.160	11.240	11.240	3,809,103
2026-08-31	11.250	11.290	11.140	11.200	11.200	3,505,599
2026-08-28	11.260	11.320	11.220	11.290	11.290	3,351,323
2026-08-27	11.230	11.290	11.170	11.260	11.260	3,307,401
2026-08-26	11.260	11.370	11.200	11.290	11.290	4,356,176
2026-08-25	11.060	11.310	11.010	11.280	11.280	5,679,712
2026-08-24	11.210	11.210	11.000	11.030	11.030	4,062,200
2026-08-21	11.290	11.300	11.110	11.200	11.200	4,766,121
2026-08-20	11.370	11.440	11.300	11.300	11.300	4,132,724
2026-08-19	11.370	11.490	11.290	11.320	11.320	5,172,483
2026-08-18	11.620	11.670	11.400	11.450	11.450	6,535,238
2026-08-17	11.560	11.690	11.410	11.680	11.680	4,846,268
2026-08-14	11.720	11.750	11.530	11.570	11.570	6,119,753
2026-08-13	11.940	11.940	11.730	11.740	11.740	7,402,776
2026-08-12	11.900	11.960	11.830	11.940	11.940	5,780,495
2026-08-11	12.040	12.170	11.880	11.950	11.950	7,000,769
2026-08-10	12.060	12.140	11.940	12.030	12.030	10,969,549
2026-08-07	12.180	12.180	11.860	12.060	12.060	17,160,197
2026-08-06	11.810	12.330	11.670	12.310	12.310	27,179,045
2026-08-05	11.620	11.660	11.490	11.630	11.630	7,216,569
2026-08-04	11.900	11.910	11.600	11.630	11.630	7,516,900
2026-08-03	11.870	11.960	11.760	11.850	11.850	5,623,148
2026-07-31	11.680	11.900	11.610	11.830	11.830	9,245,114
2026-07-30	11.510	11.910	11.430	11.780	11.780	10,631,750
2026-07-29	11.360	11.570	11.350	11.500	11.500	9,078,137
2026-07-28	11.250	11.400	11.150	11.350	11.350	4,678,000
2026-07-27	10.890	11.320	10.890	11.260	11.260	5,056,393
2026-07-24	11.480	11.500	11.070	11.110	11.110	5,948,200
2026-07-23	11.210	11.360	11.150	11.330	11.330	4,705,889
2026-07-22	11.450	11.470	11.120	11.260	11.260	9,307,172

Page 1 of 1 · 60 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.