Guangdong Xinyaguang Cable Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.940	21.940	21.530	21.600	21.480	8,150,119
2026-01-19	21.010	22.170	21.000	22.160	22.037	12,657,390
2026-01-16	21.510	21.650	21.000	21.130	21.013	6,214,826
2026-01-15	21.000	21.070	20.710	20.940	20.824	3,838,706
2026-01-14	21.030	21.300	20.800	20.910	20.794	6,595,364
2026-01-13	20.880	21.320	20.670	21.090	20.973	6,851,994
2026-01-12	20.770	20.880	20.690	20.880	20.764	3,747,433
2026-01-09	20.800	20.820	20.670	20.770	20.655	3,010,098
2026-01-08	20.660	20.780	20.570	20.780	20.665	2,585,355
2026-01-07	20.680	20.850	20.600	20.680	20.566	2,589,408
2026-01-06	20.680	20.720	20.560	20.670	20.556	2,749,107
2026-01-05	20.500	20.650	20.410	20.650	20.536	2,332,298
2025-12-31	20.480	20.610	20.460	20.500	20.387	1,589,736
2025-12-30	20.630	20.700	20.510	20.510	20.396	2,084,117
2025-12-29	20.650	20.860	20.620	20.750	20.635	2,381,611
2025-12-26	20.760	21.030	20.620	20.690	20.575	4,158,313
2025-12-25	20.410	21.700	20.340	20.890	20.774	6,100,082
2025-12-24	20.320	20.590	20.200	20.450	20.337	1,875,999
2025-12-23	20.580	20.580	20.220	20.250	20.138	2,033,866
2025-12-22	20.590	20.670	20.450	20.560	20.446	2,470,961
2025-12-19	20.440	20.730	20.440	20.590	20.476	2,385,681
2025-12-18	20.510	20.660	20.400	20.420	20.307	2,657,896
2025-12-17	20.650	20.830	20.260	20.730	20.615	4,816,855
2025-12-16	20.470	21.170	20.200	20.890	20.774	7,209,693
2025-12-15	20.540	20.890	20.390	20.440	20.327	3,655,524
2025-12-12	20.160	20.910	20.080	20.720	20.605	6,448,458
2025-12-11	20.140	20.420	20.090	20.150	20.038	2,242,434
2025-12-10	20.300	20.340	20.020	20.160	20.048	1,616,200
2025-12-09	20.250	20.330	20.210	20.290	20.178	1,456,413
2025-12-08	20.350	20.360	20.210	20.250	20.138	2,259,618
2025-12-05	20.140	20.350	19.950	20.320	20.208	1,855,991
2025-12-04	20.150	20.150	19.850	20.090	19.979	1,546,114
2025-12-03	20.220	20.300	19.990	20.030	19.919	2,238,914
2025-12-02	20.360	20.500	20.270	20.300	20.188	1,555,541
2025-12-01	20.300	20.370	20.190	20.370	20.257	1,754,296
2025-11-28	20.070	20.330	19.840	20.300	20.188	2,677,200
2025-11-27	20.080	20.230	20.010	20.030	19.919	1,851,120
2025-11-26	20.320	20.400	20.030	20.090	19.979	2,222,569
2025-11-25	20.410	20.530	20.300	20.310	20.198	2,530,808
2025-11-24	20.200	20.480	20.060	20.400	20.287	2,471,925
2025-11-21	20.690	20.800	20.060	20.080	19.969	3,786,250
2025-11-20	21.030	21.120	20.800	20.810	20.695	2,246,487
2025-11-19	21.300	21.420	20.880	20.970	20.854	3,656,014
2025-11-18	21.700	21.710	21.320	21.420	21.301	3,415,796
2025-11-17	21.710	21.750	21.450	21.680	21.560	3,703,548
2025-11-14	21.800	22.000	21.690	21.720	21.600	3,959,136
2025-11-13	21.890	21.990	21.700	21.850	21.729	3,520,438
2025-11-12	22.060	22.080	21.710	21.840	21.719	3,992,187
2025-11-11	22.630	22.650	22.010	22.060	21.938	6,891,951
2025-11-10	22.380	22.680	22.120	22.580	22.455	7,874,249
2025-11-07	22.080	22.650	22.030	22.340	22.216	9,709,857
2025-11-06	22.290	22.580	22.060	22.150	22.027	12,275,820
2025-11-05	21.710	22.330	21.670	22.250	22.127	12,570,917
2025-11-04	21.680	21.930	21.610	21.800	21.679	5,822,484
2025-11-03	21.390	21.690	21.340	21.680	21.560	4,294,651
2025-10-31	21.340	21.460	21.300	21.400	21.282	2,698,422
2025-10-30	21.700	21.720	21.340	21.340	21.222	4,202,451
2025-10-29	21.410	21.980	21.250	21.750	21.630	6,263,198
2025-10-28	21.550	21.680	21.360	21.410	21.291	4,192,754
2025-10-27	21.580	21.850	21.470	21.770	21.649	4,961,308

← NewerPage 4 of 7 · 385 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0300 CNY
2026-05-27	0.0750 CNY
2025-06-12	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.