Guangdong Xinyaguang Cable Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.580	21.850	21.470	21.770	21.649	4,961,308
2025-10-24	21.640	21.770	21.530	21.550	21.431	4,425,390
2025-10-23	20.970	21.870	20.910	21.690	21.570	6,548,681
2025-10-22	21.260	21.270	20.980	21.150	21.033	2,770,421
2025-10-21	21.120	21.270	21.000	21.220	21.103	3,099,961
2025-10-20	21.110	21.320	20.940	21.120	21.003	3,184,833
2025-10-17	21.670	21.790	20.900	20.910	20.794	6,235,675
2025-10-16	21.570	22.180	21.350	21.860	21.739	8,287,618
2025-10-15	21.510	21.590	21.250	21.480	21.361	3,912,007
2025-10-14	21.700	22.020	21.450	21.540	21.421	6,208,434
2025-10-13	21.120	21.780	20.980	21.770	21.649	5,299,949
2025-10-10	21.590	21.710	21.310	21.550	21.431	5,519,969
2025-10-09	21.360	21.630	21.100	21.520	21.401	6,893,663
2025-09-30	20.520	22.520	20.440	21.370	21.252	9,598,529
2025-09-29	20.700	20.800	20.220	20.530	20.416	3,370,718
2025-09-26	20.990	21.130	20.730	20.810	20.695	3,294,484
2025-09-25	21.480	21.480	20.940	20.940	20.824	4,999,652
2025-09-24	21.500	21.560	21.370	21.480	21.361	5,046,249
2025-09-23	21.200	21.990	20.640	21.590	21.470	9,157,803
2025-09-22	21.110	21.220	20.840	21.220	21.103	4,613,429
2025-09-19	20.660	21.650	20.610	21.210	21.093	7,073,194
2025-09-18	21.000	21.030	20.560	20.670	20.556	3,027,003
2025-09-17	20.840	21.180	20.700	20.980	20.864	2,764,888
2025-09-16	20.620	20.850	20.550	20.850	20.735	2,184,711
2025-09-15	20.610	20.800	20.610	20.700	20.585	1,739,489
2025-09-12	20.950	20.960	20.770	20.770	20.655	1,982,506
2025-09-11	20.750	20.970	20.700	20.970	20.854	2,013,532
2025-09-10	20.990	21.080	20.810	20.850	20.735	1,368,500
2025-09-09	21.160	21.160	20.830	20.990	20.874	2,090,895
2025-09-08	21.050	21.140	20.920	21.130	21.013	2,260,787
2025-09-05	20.670	21.060	20.650	21.040	20.924	2,723,788
2025-09-04	20.710	20.980	20.440	20.680	20.566	3,032,591
2025-09-03	20.960	21.040	20.530	20.650	20.536	2,735,500
2025-09-02	21.160	21.290	20.700	20.940	20.824	3,930,318
2025-09-01	21.210	21.400	21.080	21.250	21.132	2,930,788
2025-08-29	21.400	21.470	21.240	21.260	21.142	3,160,378
2025-08-28	21.220	21.420	20.640	21.420	21.301	5,781,830
2025-08-27	21.860	22.050	21.240	21.240	21.122	6,808,088
2025-08-26	21.780	22.080	21.780	21.950	21.829	5,331,847
2025-08-25	21.950	22.000	21.780	21.870	21.749	5,658,079
2025-08-22	22.000	22.000	21.830	21.940	21.819	4,098,694
2025-08-21	22.060	22.140	21.820	22.030	21.908	5,085,880
2025-08-20	21.810	22.070	21.730	22.020	21.898	4,752,109
2025-08-19	21.930	22.030	21.770	21.870	21.749	4,612,502
2025-08-18	21.720	22.060	21.710	21.930	21.809	6,674,542
2025-08-15	21.380	21.750	21.360	21.690	21.570	4,133,065
2025-08-14	21.910	21.910	21.390	21.520	21.401	5,491,334
2025-08-13	21.690	22.020	21.530	21.920	21.799	7,791,539
2025-08-12	21.560	21.780	21.520	21.650	21.530	3,072,752
2025-08-11	21.460	21.690	21.430	21.590	21.470	2,830,953
2025-08-08	21.520	21.570	21.350	21.470	21.351	2,814,591
2025-08-07	21.790	21.790	21.440	21.520	21.401	3,827,657
2025-08-06	21.630	21.840	21.430	21.720	21.600	3,811,689
2025-08-05	21.370	21.760	21.300	21.650	21.530	3,791,717
2025-08-04	21.100	21.380	21.090	21.350	21.232	2,554,794
2025-08-01	21.320	21.320	21.100	21.300	21.182	2,450,162
2025-07-31	21.550	21.690	21.100	21.200	21.083	5,250,987
2025-07-30	21.800	22.020	21.470	21.640	21.520	5,148,002
2025-07-29	21.820	21.950	21.590	21.870	21.749	4,591,094
2025-07-28	21.950	22.090	21.820	21.920	21.799	4,632,888

← NewerPage 5 of 7 · 386 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.