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
2023-07-31	18.260	18.490	17.950	18.380	16.729	7,021,779
2023-07-28	17.700	18.280	17.620	18.190	16.556	5,792,104
2023-07-27	17.500	17.970	17.500	17.700	16.110	4,764,049
2023-07-26	17.770	17.950	17.400	17.490	15.919	4,435,121
2023-07-25	17.990	18.190	17.700	17.770	16.173	4,373,676
2023-07-24	17.770	17.850	17.450	17.680	16.092	2,991,641
2023-07-21	17.880	18.100	17.630	17.670	16.082	3,046,638
2023-07-20	18.110	18.190	17.820	17.900	16.292	4,249,992
2023-07-19	17.960	18.150	17.800	18.000	16.383	2,939,452
2023-07-18	18.360	18.360	17.960	18.030	16.410	4,135,126
2023-07-17	18.200	18.420	17.920	18.380	16.729	4,925,054
2023-07-14	18.600	18.730	18.110	18.240	16.601	7,233,448
2023-07-13	18.590	19.010	18.450	18.640	16.965	5,209,354
2023-07-12	18.600	19.100	18.600	18.690	17.011	4,112,635
2023-07-11	18.450	18.900	18.360	18.630	16.956	4,431,326
2023-07-10	18.810	18.900	18.340	18.380	16.729	3,878,265
2023-07-07	18.510	18.960	18.500	18.740	17.056	6,493,003
2023-07-06	18.760	19.290	18.600	18.640	16.965	4,673,134
2023-07-05	18.800	19.130	18.400	18.800	17.111	7,562,312
2023-07-04	18.790	19.000	18.550	18.760	17.075	6,645,459
2023-07-03	17.960	19.150	17.800	18.790	17.102	17,600,381
2023-06-30	17.560	18.250	17.560	18.030	16.410	9,723,913
2023-06-29	17.430	17.780	17.230	17.560	15.982	6,514,819
2023-06-28	17.540	17.750	17.200	17.470	15.900	4,184,960
2023-06-27	17.480	17.900	17.310	17.580	16.001	4,329,857
2023-06-26	17.520	17.990	17.400	17.480	15.910	5,860,710
2023-06-21	17.390	17.950	17.300	17.620	16.037	9,069,869
2023-06-20	17.320	17.580	17.220	17.370	15.809	5,543,800
2023-06-19	17.480	17.480	17.150	17.320	15.764	5,056,894
2023-06-16	17.720	17.800	17.260	17.400	15.837	8,293,001
2023-06-15	17.840	18.220	17.750	17.780	16.183	8,670,625
2023-06-14	17.520	17.990	17.520	17.830	16.228	7,527,593
2023-06-13	17.530	17.760	17.400	17.590	16.010	6,486,175
2023-06-12	16.640	17.800	16.530	17.650	16.064	15,323,520
2023-06-09	16.950	17.000	16.580	16.690	15.191	4,041,133
2023-06-08	17.290	17.360	17.000	17.260	15.345	4,466,579
2023-06-07	17.470	17.680	17.280	17.350	15.425	4,884,600
2023-06-06	17.650	17.800	17.350	17.380	15.452	5,979,094
2023-06-05	17.160	17.750	16.950	17.630	15.674	11,876,150
2023-06-02	16.540	17.280	16.380	17.110	15.212	7,985,837
2023-06-01	16.400	16.680	16.180	16.510	14.678	4,139,701
2023-05-31	16.880	16.880	16.300	16.440	14.616	6,226,383
2023-05-30	16.880	17.000	16.500	16.830	14.963	5,206,765
2023-05-29	17.120	17.180	16.850	16.950	15.070	3,467,705
2023-05-26	17.250	17.250	16.900	17.030	15.141	4,732,245
2023-05-25	17.140	17.400	16.940	17.290	15.372	5,035,619
2023-05-24	17.060	17.350	16.930	17.200	15.292	5,176,700
2023-05-23	17.560	17.600	17.110	17.210	15.301	7,127,032
2023-05-22	16.930	17.790	16.850	17.480	15.541	15,478,320
2023-05-19	16.540	17.400	16.460	16.910	15.034	14,970,660
2023-05-18	16.350	16.690	16.350	16.450	14.625	5,184,715
2023-05-17	16.420	16.500	16.310	16.390	14.572	2,848,718
2023-05-16	16.550	16.610	16.260	16.400	14.581	6,168,308
2023-05-15	15.780	16.710	15.660	16.640	14.794	13,226,270
2023-05-12	15.710	16.000	15.660	15.780	14.029	4,860,431
2023-05-11	15.700	15.790	15.650	15.710	13.967	4,269,029
2023-05-10	15.860	15.920	15.660	15.730	13.985	5,086,971
2023-05-09	15.780	16.200	15.630	15.930	14.163	7,793,655
2023-05-08	15.780	15.990	15.750	15.750	14.003	5,072,589
2023-05-05	16.070	16.070	15.590	15.710	13.967	8,847,676

← NewerPage 14 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.