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
2023-10-31	16.740	16.990	16.610	16.780	15.272	4,520,602
2023-10-30	16.540	16.900	16.480	16.750	15.245	6,742,526
2023-10-27	16.090	16.560	16.020	16.460	14.981	7,456,662
2023-10-26	15.800	15.940	15.720	15.870	14.444	4,028,184
2023-10-25	16.240	16.280	15.800	15.850	14.426	6,385,708
2023-10-24	16.140	16.230	15.940	16.190	14.735	3,066,451
2023-10-23	16.320	16.390	15.860	16.000	14.563	6,015,969
2023-10-20	16.540	16.540	16.300	16.360	14.890	2,924,900
2023-10-19	16.700	16.800	16.480	16.570	15.081	3,096,201
2023-10-18	16.920	16.980	16.710	16.730	15.227	2,949,985
2023-10-17	16.750	17.030	16.740	16.960	15.436	3,412,899
2023-10-16	16.900	16.980	16.770	16.800	15.291	3,035,145
2023-10-13	16.830	16.970	16.600	16.850	15.336	6,885,175
2023-10-12	17.090	17.140	16.750	16.930	15.409	6,681,150
2023-10-11	17.020	17.150	16.770	16.990	15.464	4,374,100
2023-10-10	17.490	17.510	16.900	17.020	15.491	5,258,601
2023-10-09	17.540	17.660	17.350	17.460	15.891	2,963,339
2023-09-28	17.220	17.730	17.150	17.630	16.046	4,875,476
2023-09-27	17.230	17.330	17.000	17.210	15.664	4,067,087
2023-09-26	17.690	17.740	17.050	17.170	15.627	6,570,400
2023-09-25	17.930	18.200	17.690	17.730	16.137	5,503,842
2023-09-22	17.500	18.000	17.480	18.000	16.383	4,137,051
2023-09-21	17.620	17.740	17.430	17.560	15.982	2,980,200
2023-09-20	17.740	17.820	17.520	17.570	15.991	3,359,013
2023-09-19	17.940	17.980	17.680	17.820	16.219	3,859,049
2023-09-18	17.600	18.030	17.400	18.000	16.383	4,795,700
2023-09-15	17.740	17.950	17.510	17.660	16.073	3,307,691
2023-09-14	17.870	17.950	17.550	17.700	16.110	4,229,900
2023-09-13	17.960	18.020	17.780	17.960	16.346	2,933,200
2023-09-12	17.800	18.160	17.760	17.980	16.365	4,108,750
2023-09-11	17.740	17.920	17.560	17.770	16.173	4,043,808
2023-09-08	17.710	17.880	17.690	17.740	16.146	2,309,700
2023-09-07	18.030	18.180	17.740	17.780	16.183	3,819,410
2023-09-06	18.060	18.250	17.800	18.060	16.437	5,389,239
2023-09-05	18.220	18.300	18.070	18.150	16.519	3,487,191
2023-09-04	18.010	18.350	18.000	18.260	16.619	7,655,180
2023-09-01	17.700	17.960	17.650	17.870	16.265	4,144,925
2023-08-31	17.500	17.850	17.450	17.630	16.046	5,924,808
2023-08-30	17.200	17.550	17.070	17.410	15.846	4,498,590
2023-08-29	16.440	17.250	16.360	17.170	15.627	8,351,067
2023-08-28	17.330	17.350	16.350	16.410	14.936	4,079,400
2023-08-25	16.660	16.760	16.260	16.420	14.945	3,888,500
2023-08-24	16.660	16.950	16.600	16.690	15.191	2,159,000
2023-08-23	16.900	17.090	16.500	16.640	15.145	3,727,453
2023-08-22	17.180	17.210	16.780	17.000	15.473	4,105,474
2023-08-21	17.400	17.730	17.000	17.100	15.564	4,484,972
2023-08-18	17.910	17.910	17.400	17.420	15.855	4,380,897
2023-08-17	17.100	18.000	17.000	17.970	16.356	7,329,846
2023-08-16	17.450	17.500	17.130	17.150	15.609	2,574,624
2023-08-15	17.270	17.590	17.040	17.550	15.973	4,638,428
2023-08-14	17.100	17.280	16.840	17.240	15.691	2,676,645
2023-08-11	17.660	17.760	17.210	17.230	15.682	4,229,286
2023-08-10	17.810	17.860	17.510	17.700	16.110	2,154,633
2023-08-09	17.800	17.950	17.670	17.820	16.219	2,497,572
2023-08-08	17.890	17.890	17.520	17.760	16.164	2,524,502
2023-08-07	18.010	18.060	17.750	17.890	16.283	2,736,970
2023-08-04	18.360	18.470	18.000	18.070	16.447	3,484,732
2023-08-03	18.140	18.280	18.020	18.210	16.574	2,364,424
2023-08-02	18.200	18.300	18.000	18.200	16.565	2,549,470
2023-08-01	18.380	18.590	18.060	18.120	16.492	3,176,036

← NewerPage 13 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.