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
2024-07-26	12.820	13.200	12.820	13.020	12.173	5,664,518
2024-07-25	12.520	12.750	12.430	12.660	11.837	2,783,772
2024-07-24	12.650	12.750	12.510	12.520	11.706	3,717,800
2024-07-23	13.050	13.150	12.710	12.720	11.893	3,616,884
2024-07-22	13.170	13.210	13.000	13.050	12.201	3,683,200
2024-07-19	13.220	13.220	13.070	13.170	12.313	4,115,175
2024-07-18	12.840	13.280	12.650	13.240	12.379	6,596,352
2024-07-17	12.860	12.960	12.570	12.840	12.005	5,132,318
2024-07-16	13.070	13.140	12.930	12.990	12.145	4,220,900
2024-07-15	13.240	13.260	13.070	13.170	12.313	4,384,600
2024-07-12	13.500	13.570	13.090	13.240	12.379	6,552,100
2024-07-11	13.200	13.520	13.110	13.470	12.594	5,300,400
2024-07-10	13.070	13.220	12.970	13.050	12.201	4,362,100
2024-07-09	12.910	13.100	12.670	13.080	12.229	4,670,656
2024-07-08	13.170	13.220	12.900	12.970	12.126	4,346,600
2024-07-05	13.210	13.340	12.980	13.280	12.416	3,518,164
2024-07-04	13.360	13.580	13.140	13.210	12.351	4,658,042
2024-07-03	13.660	13.720	13.300	13.300	12.435	5,036,360
2024-07-02	14.060	14.060	13.460	13.540	12.659	7,669,900
2024-07-01	14.040	14.240	13.950	14.060	13.146	4,249,725
2024-06-28	14.270	14.490	14.040	14.070	13.155	4,525,100
2024-06-27	14.610	14.610	14.250	14.300	13.370	3,908,700
2024-06-26	14.440	14.650	14.280	14.640	13.688	3,519,201
2024-06-25	14.220	14.640	14.220	14.450	13.510	3,221,000
2024-06-24	14.610	14.680	14.240	14.340	13.407	3,837,700
2024-06-21	14.600	14.780	14.460	14.640	13.688	2,240,657
2024-06-20	14.860	14.940	14.510	14.570	13.622	3,781,240
2024-06-19	15.200	15.270	14.870	14.930	13.959	2,945,272
2024-06-18	15.250	15.310	15.100	15.210	14.221	3,248,100
2024-06-17	15.100	15.390	15.080	15.250	14.258	4,834,900
2024-06-14	14.840	15.260	14.690	15.250	14.258	6,165,400
2024-06-13	15.330	15.450	15.010	15.080	13.725	5,200,825
2024-06-12	15.250	15.480	15.180	15.350	13.971	3,865,384
2024-06-11	15.470	15.530	15.130	15.350	13.971	3,856,897
2024-06-07	15.640	15.880	15.270	15.470	14.080	5,047,937
2024-06-06	15.690	15.820	15.540	15.570	14.171	3,978,034
2024-06-05	16.050	16.050	15.600	15.610	14.208	7,294,834
2024-06-04	15.860	16.070	15.780	16.050	14.608	3,940,008
2024-06-03	15.970	16.200	15.810	15.900	14.471	4,524,222
2024-05-31	15.920	16.120	15.910	15.970	14.535	5,016,700
2024-05-30	16.060	16.130	15.780	15.860	14.435	4,272,155
2024-05-29	16.080	16.160	15.950	16.060	14.617	4,967,064
2024-05-28	16.380	16.420	16.110	16.150	14.699	4,521,154
2024-05-27	16.300	16.450	16.040	16.420	14.945	4,708,814
2024-05-24	16.360	16.490	16.110	16.160	14.708	4,888,197
2024-05-23	16.640	16.730	16.270	16.360	14.890	6,466,350
2024-05-22	16.780	17.200	16.760	16.810	15.300	11,066,300
2024-05-21	16.870	17.020	16.670	16.780	15.272	7,556,800
2024-05-20	17.200	17.200	16.610	16.820	15.309	10,707,000
2024-05-17	17.290	17.290	16.850	17.190	15.646	8,833,471
2024-05-16	17.770	17.800	17.010	17.230	15.682	10,621,300
2024-05-15	17.440	18.050	17.320	17.800	16.201	9,644,700
2024-05-14	17.970	18.000	17.350	17.570	15.991	12,617,340
2024-05-13	17.150	18.020	16.890	17.940	16.328	14,072,780
2024-05-10	17.300	17.520	16.900	17.200	15.655	7,691,460
2024-05-09	16.930	17.370	16.890	17.300	15.746	6,927,666
2024-05-08	17.150	17.260	16.830	16.890	15.373	8,562,900
2024-05-07	17.230	17.640	17.040	17.160	15.618	10,944,800
2024-05-06	16.900	17.570	16.800	17.250	15.700	16,645,529
2024-04-30	16.300	16.940	16.250	16.620	15.127	19,004,150

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.