Guangdong Xinyaguang Cable Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.230	22.470	21.950	22.020	21.898	7,786,300
2025-07-24	21.760	23.250	21.660	22.370	22.246	14,784,060
2025-07-23	22.580	22.700	21.780	21.860	21.739	11,394,895
2025-07-22	22.140	23.000	21.770	22.560	22.435	19,068,312
2025-07-21	21.320	22.440	21.270	22.040	21.918	16,173,111
2025-07-18	21.110	21.230	21.010	21.150	21.033	2,600,196
2025-07-17	21.140	21.160	20.940	21.160	21.043	2,272,916
2025-07-16	21.080	21.150	20.980	21.090	20.973	2,317,116
2025-07-15	21.320	21.400	20.840	21.040	20.924	3,842,870
2025-07-14	21.200	21.400	21.140	21.320	21.202	3,227,267
2025-07-11	21.340	21.380	21.050	21.200	21.083	3,720,955
2025-07-10	21.390	21.550	21.230	21.310	21.192	3,793,951
2025-07-09	21.460	21.600	21.330	21.430	21.311	5,603,700
2025-07-08	21.240	21.510	21.160	21.460	21.341	6,436,567
2025-07-07	20.860	21.350	20.820	21.280	21.162	4,557,570
2025-07-04	21.060	21.160	20.860	20.860	20.745	3,466,700
2025-07-03	21.200	21.390	21.010	21.150	21.033	3,977,030
2025-07-02	21.280	21.650	21.140	21.350	21.232	7,174,881
2025-07-01	21.130	21.220	20.910	21.090	20.973	3,599,121
2025-06-30	21.010	21.350	20.950	21.180	21.063	6,099,985
2025-06-27	20.600	21.940	20.550	21.230	21.112	10,314,792
2025-06-26	20.670	20.760	20.440	20.540	20.426	3,457,194
2025-06-25	20.740	20.800	20.510	20.660	20.546	3,875,847
2025-06-24	20.370	20.800	20.250	20.740	20.625	4,504,407
2025-06-23	19.800	20.270	19.730	20.240	20.128	2,749,411
2025-06-20	19.990	20.340	19.980	20.090	19.979	2,862,100
2025-06-19	20.650	20.820	19.950	19.990	19.879	5,915,564
2025-06-18	21.120	21.120	20.750	20.820	20.705	3,629,999
2025-06-17	21.240	21.440	21.000	21.110	20.993	3,950,768
2025-06-16	20.940	21.340	20.900	21.310	21.192	3,758,511
2025-06-13	21.670	21.950	21.100	21.110	20.993	7,329,179
2025-06-12	21.500	22.100	21.350	21.790	21.669	8,028,691
2025-06-11	21.360	21.790	21.340	21.760	21.391	5,052,205
2025-06-10	21.610	21.730	21.110	21.470	21.106	4,767,109
2025-06-09	21.410	21.760	21.300	21.700	21.332	4,117,984
2025-06-06	21.600	21.600	21.300	21.370	21.008	3,905,881
2025-06-05	21.500	21.910	21.500	21.660	21.293	5,445,082
2025-06-04	21.500	21.770	21.400	21.570	21.204	4,532,900
2025-06-03	21.180	21.490	21.130	21.430	21.067	5,561,400
2025-05-30	22.480	22.500	21.510	21.520	21.155	12,048,133
2025-05-29	22.050	22.690	21.870	22.640	22.256	10,450,699
2025-05-28	22.440	22.870	22.080	22.160	21.784	9,773,114
2025-05-27	22.810	23.110	22.260	22.640	22.256	10,041,088
2025-05-26	22.120	23.200	22.030	22.900	22.512	10,517,855
2025-05-23	22.720	22.860	22.180	22.250	21.873	12,891,952
2025-05-22	22.750	24.480	22.600	23.110	22.718	16,943,218
2025-05-21	22.160	23.580	21.900	22.870	22.482	14,310,075
2025-05-20	21.890	22.350	21.800	22.280	21.902	6,273,264
2025-05-19	22.100	22.500	21.750	21.990	21.617	6,089,904
2025-05-16	22.490	22.790	22.200	22.240	21.863	7,320,982
2025-05-15	22.570	22.900	22.050	22.710	22.325	10,079,934
2025-05-14	22.610	22.860	22.410	22.540	22.158	6,901,027
2025-05-13	22.890	22.960	22.310	22.600	22.217	7,648,512
2025-05-12	22.300	22.840	22.300	22.720	22.335	9,581,436
2025-05-09	22.680	22.960	22.000	22.000	21.627	9,487,424
2025-05-08	22.150	22.900	22.080	22.730	22.344	11,862,153
2025-05-07	22.250	22.440	21.930	22.230	21.853	9,236,535
2025-05-06	21.450	22.270	21.450	22.240	21.863	11,538,050
2025-04-30	21.290	21.300	20.900	21.150	20.791	6,275,590
2025-04-29	21.700	21.880	20.810	21.100	20.742	8,161,922

← NewerPage 6 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.