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
2024-01-24	13.040	13.300	12.740	13.250	12.060	6,005,567
2024-01-23	12.790	13.060	12.530	12.960	11.796	6,011,345
2024-01-22	13.410	13.470	12.660	12.740	11.595	7,771,063
2024-01-19	13.360	13.600	13.260	13.470	12.260	5,526,205
2024-01-18	13.610	13.610	12.990	13.350	12.151	6,796,415
2024-01-17	13.750	13.870	13.570	13.570	12.351	4,085,653
2024-01-16	13.880	13.930	13.570	13.780	12.542	4,485,100
2024-01-15	13.770	13.950	13.710	13.870	12.624	3,374,100
2024-01-12	13.950	14.050	13.830	13.830	12.587	4,607,350
2024-01-11	13.940	14.050	13.840	14.000	12.742	5,158,819
2024-01-10	13.990	14.130	13.820	14.010	12.751	4,720,939
2024-01-09	13.950	14.060	13.760	13.930	12.678	5,201,075
2024-01-08	14.160	14.160	13.910	13.930	12.678	4,233,896
2024-01-05	14.200	14.400	14.100	14.140	12.870	4,166,843
2024-01-04	14.260	14.270	14.070	14.230	12.952	4,431,600
2024-01-03	14.460	14.480	14.150	14.270	12.988	5,647,118
2024-01-02	14.620	14.620	14.450	14.450	13.152	3,886,672
2023-12-29	14.400	14.590	14.360	14.570	13.261	5,916,611
2023-12-28	14.050	14.580	13.900	14.450	13.152	7,192,463
2023-12-27	14.100	14.100	13.900	14.070	12.806	4,715,115
2023-12-26	14.370	14.370	13.990	14.070	12.806	5,079,800
2023-12-25	14.410	14.450	14.260	14.350	13.061	2,789,569
2023-12-22	14.440	14.500	14.300	14.360	13.070	5,277,962
2023-12-21	14.250	14.480	14.170	14.450	13.152	3,827,942
2023-12-20	14.500	14.660	14.280	14.290	13.006	3,758,498
2023-12-19	14.440	14.700	14.400	14.510	13.206	4,822,947
2023-12-18	14.710	14.760	14.440	14.550	13.243	7,037,890
2023-12-15	14.860	15.020	14.750	14.780	13.452	5,525,584
2023-12-14	15.070	15.300	14.850	14.900	13.561	5,443,278
2023-12-13	15.250	15.300	14.980	15.040	13.689	5,729,810
2023-12-12	15.220	15.420	15.090	15.310	13.935	6,629,420
2023-12-11	15.660	15.670	14.830	15.290	13.916	15,965,220
2023-12-08	15.820	16.010	15.670	15.840	14.417	8,504,585
2023-12-07	15.900	15.980	15.670	15.850	14.426	4,110,900
2023-12-06	15.880	16.200	15.780	15.900	14.471	5,005,820
2023-12-05	16.000	16.040	15.860	15.890	14.462	4,049,454
2023-12-04	16.230	16.340	15.940	16.020	14.581	6,339,302
2023-12-01	16.410	16.450	16.200	16.280	14.817	5,196,908
2023-11-30	16.400	16.520	16.200	16.420	14.945	4,041,977
2023-11-29	16.530	16.690	16.420	16.470	14.990	3,859,401
2023-11-28	16.610	16.710	16.410	16.670	15.172	4,885,689
2023-11-27	16.750	16.850	16.450	16.560	15.072	5,483,954
2023-11-24	16.880	16.950	16.680	16.840	15.327	3,704,869
2023-11-23	16.640	16.960	16.560	16.900	15.382	4,158,100
2023-11-22	16.890	16.930	16.580	16.580	15.090	3,800,005
2023-11-21	16.980	17.200	16.800	16.840	15.327	4,714,478
2023-11-20	16.900	17.030	16.720	16.950	15.427	5,236,494
2023-11-17	16.800	17.000	16.650	16.880	15.363	4,186,200
2023-11-16	16.790	17.020	16.590	16.860	15.345	5,519,491
2023-11-15	16.840	16.910	16.700	16.790	15.282	4,091,100
2023-11-14	16.490	16.650	16.420	16.640	15.145	3,642,221
2023-11-13	16.700	16.930	16.380	16.500	15.018	5,561,092
2023-11-10	16.750	16.790	16.450	16.660	15.163	4,813,722
2023-11-09	16.870	17.000	16.720	16.780	15.272	3,815,500
2023-11-08	16.950	17.070	16.640	16.780	15.272	4,589,700
2023-11-07	17.000	17.090	16.920	16.950	15.427	2,491,815
2023-11-06	16.990	17.200	16.850	17.010	15.482	5,720,500
2023-11-03	16.750	17.000	16.650	16.880	15.363	3,027,015
2023-11-02	17.060	17.090	16.730	16.760	15.254	4,111,473
2023-11-01	16.820	17.130	16.660	17.050	15.518	5,599,726

← NewerPage 12 of 21 · 1,218 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.