Guangdong Xinyaguang Cable Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.200	22.660	21.660	21.670	21.302	9,716,188
2025-04-25	21.690	23.500	21.690	22.200	21.823	14,243,236
2025-04-24	22.600	22.740	21.510	21.640	21.273	12,899,958
2025-04-23	23.230	23.280	22.600	22.720	22.335	13,570,915
2025-04-22	22.690	24.000	22.100	23.170	22.777	16,194,999
2025-04-21	23.120	23.650	22.630	23.050	22.659	16,712,310
2025-04-18	22.520	24.450	22.310	23.120	22.728	22,485,208
2025-04-17	22.050	23.210	21.980	22.760	22.374	18,272,700
2025-04-16	22.690	23.410	22.030	22.270	21.892	23,022,546
2025-04-15	21.200	23.420	21.120	23.420	23.023	22,534,561
2025-04-14	20.820	21.470	20.750	21.290	20.929	14,899,957
2025-04-11	20.120	21.090	20.120	20.580	20.231	13,798,302
2025-04-10	20.940	21.660	20.700	20.730	20.378	18,993,500
2025-04-09	20.300	21.630	19.780	20.830	20.477	21,990,863
2025-04-08	23.990	24.400	21.980	21.980	21.607	25,781,324
2025-04-07	25.210	26.980	24.420	24.420	24.006	21,412,351
2025-04-03	24.660	27.130	23.830	27.130	26.670	33,997,466
2025-04-02	24.800	25.270	24.180	24.660	24.242	20,167,260
2025-04-01	23.010	25.670	23.000	25.010	24.586	29,014,736
2025-03-31	25.300	27.000	23.760	24.500	24.084	35,439,124
2025-03-28	22.990	25.290	22.160	25.290	24.861	28,665,670
2025-03-27	24.800	25.580	22.710	22.990	22.600	26,784,974
2025-03-26	23.990	26.700	23.560	25.720	25.284	28,266,953
2025-03-25	29.700	29.700	25.340	25.500	25.067	32,710,575
2025-03-24	28.000	30.610	27.000	29.250	28.754	32,955,859
2025-03-21	37.000	37.000	28.700	29.910	29.403	48,372,245

← NewerPage 7 of 7 · 386 trading days

Stock splits

No stock splits on record.

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