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
2024-04-30	16.300	16.940	16.250	16.620	15.127	19,004,150
2024-04-29	17.760	17.760	16.350	16.530	15.045	31,101,619
2024-04-26	18.080	18.360	17.860	18.170	16.538	7,476,000
2024-04-25	18.040	18.290	17.880	18.080	16.456	4,516,382
2024-04-24	17.790	18.150	17.640	18.120	16.492	8,961,174
2024-04-23	18.200	18.300	17.000	17.760	16.164	18,493,051
2024-04-22	18.500	18.750	18.150	18.240	16.601	7,312,212
2024-04-19	18.510	18.690	18.370	18.560	16.893	6,262,100
2024-04-18	18.750	19.190	18.490	18.560	16.893	8,199,987
2024-04-17	18.560	18.820	18.030	18.650	16.974	9,766,648
2024-04-16	18.610	19.050	18.510	18.710	17.029	7,403,951
2024-04-15	18.410	18.950	18.300	18.880	17.184	7,671,655
2024-04-12	17.800	18.960	17.790	18.740	17.056	13,746,560
2024-04-11	17.630	17.920	17.550	17.730	16.137	4,391,453
2024-04-10	17.930	18.290	17.660	17.800	16.201	8,018,681
2024-04-09	18.230	18.370	17.700	17.880	16.274	9,511,176
2024-04-08	17.960	18.620	17.770	18.230	16.592	11,113,780
2024-04-03	17.770	18.570	17.690	18.070	16.447	12,883,330
2024-04-02	17.440	17.880	17.370	17.810	16.210	10,765,610
2024-04-01	16.600	17.600	16.600	17.440	15.873	11,283,810
2024-03-29	16.670	16.670	16.300	16.600	15.109	4,110,759
2024-03-28	16.230	16.610	16.100	16.430	14.954	5,822,226
2024-03-27	16.190	16.680	16.100	16.210	14.754	6,086,265
2024-03-26	16.090	16.280	15.880	16.140	14.690	4,994,589
2024-03-25	16.280	16.390	16.010	16.020	14.581	4,364,677
2024-03-22	16.110	16.390	16.020	16.300	14.836	4,110,209
2024-03-21	16.510	16.640	16.120	16.140	14.690	4,824,001
2024-03-20	16.470	16.620	16.350	16.530	15.045	3,325,822
2024-03-19	16.260	16.790	16.120	16.510	15.027	7,413,672
2024-03-18	16.140	16.400	15.870	16.280	14.817	9,844,600
2024-03-15	15.980	16.150	15.600	16.140	14.690	9,786,848
2024-03-14	15.890	16.110	15.700	16.070	14.626	5,601,776
2024-03-13	15.970	16.040	15.780	15.870	14.444	8,075,793
2024-03-12	15.190	16.170	15.120	16.140	14.690	16,565,939
2024-03-11	14.930	15.280	14.920	15.200	13.834	6,249,193
2024-03-08	14.970	15.330	14.900	15.070	13.716	6,033,256
2024-03-07	15.290	15.520	14.950	14.950	13.607	8,089,110
2024-03-06	14.960	15.400	14.900	15.280	13.907	12,456,090
2024-03-05	14.590	15.150	14.420	15.100	13.743	14,753,630
2024-03-04	14.600	14.740	14.360	14.680	13.361	9,614,916
2024-03-01	14.550	14.580	14.310	14.470	13.170	9,990,182
2024-02-29	13.730	14.730	13.620	14.600	13.288	15,265,240
2024-02-28	14.030	14.310	13.550	13.560	12.342	10,043,590
2024-02-27	13.700	14.030	13.570	14.030	12.770	7,257,292
2024-02-26	13.880	14.040	13.510	13.750	12.515	9,354,969
2024-02-23	13.690	13.690	13.380	13.630	12.405	6,375,336
2024-02-22	13.650	13.870	13.530	13.640	12.415	5,383,894
2024-02-21	13.570	14.200	13.450	13.650	12.424	8,329,882
2024-02-20	13.640	13.660	13.300	13.580	12.360	5,804,011
2024-02-19	13.580	13.930	13.400	13.680	12.451	10,659,550
2024-02-08	13.500	14.390	13.500	13.580	12.360	14,797,850
2024-02-07	12.400	13.390	12.270	13.300	12.105	12,528,680
2024-02-06	11.180	12.340	11.080	12.340	11.231	11,640,360
2024-02-05	11.750	11.790	10.800	11.220	10.212	11,632,470
2024-02-02	12.260	12.440	11.420	11.820	10.758	9,029,669
2024-02-01	12.200	12.430	11.990	12.220	11.122	7,314,140
2024-01-31	12.530	12.700	12.150	12.210	11.113	8,152,900
2024-01-30	13.220	13.220	12.610	12.670	11.532	7,104,300
2024-01-29	13.400	13.480	13.150	13.350	12.151	7,245,368
2024-01-26	13.470	13.580	13.280	13.350	12.151	3,668,084

← NewerPage 11 of 21 · 1,213 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.