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
2023-05-04	16.000	16.200	15.710	16.120	14.332	11,389,500
2023-04-28	16.130	16.770	16.130	16.330	14.518	10,272,670
2023-04-27	16.630	16.700	15.880	15.970	14.198	11,638,690
2023-04-26	16.630	16.730	16.430	16.630	14.785	6,725,621
2023-04-25	16.920	17.100	16.550	16.760	14.901	8,502,191
2023-04-24	17.520	17.780	16.780	16.930	15.052	13,411,200
2023-04-21	18.170	18.280	17.470	17.530	15.585	10,024,310
2023-04-20	18.060	18.310	17.820	18.190	16.172	12,419,550
2023-04-19	18.380	18.420	17.900	18.040	16.039	11,013,650
2023-04-18	18.310	18.550	18.080	18.300	16.270	14,779,420
2023-04-17	17.540	18.500	17.540	18.370	16.332	25,264,900
2023-04-14	17.500	17.750	17.300	17.490	15.550	10,702,270
2023-04-13	17.000	17.640	16.620	17.640	15.683	18,024,971
2023-04-12	17.410	17.420	16.980	17.020	15.132	7,699,173
2023-04-11	17.280	17.440	17.150	17.350	15.425	6,169,149
2023-04-10	17.240	17.570	17.130	17.240	15.327	9,796,369
2023-04-07	17.000	17.330	16.940	17.160	15.256	6,700,637
2023-04-06	16.810	17.040	16.770	16.950	15.070	3,869,195
2023-04-04	17.100	17.100	16.770	16.820	14.954	7,070,865
2023-04-03	17.050	17.220	16.990	17.170	15.265	5,589,213
2023-03-31	17.150	17.160	16.940	17.040	15.150	4,939,949
2023-03-30	16.640	17.280	16.600	17.130	15.230	8,850,418
2023-03-29	16.810	16.880	16.600	16.660	14.812	7,498,157
2023-03-28	17.110	17.140	16.730	16.810	14.945	8,392,364
2023-03-27	17.390	17.460	16.970	17.130	15.230	8,656,350
2023-03-24	17.250	17.450	17.160	17.390	15.461	6,729,485
2023-03-23	17.140	17.270	17.030	17.220	15.310	5,170,455
2023-03-22	17.130	17.320	17.100	17.170	15.265	6,293,876
2023-03-21	16.900	17.190	16.800	17.170	15.265	7,279,675
2023-03-20	16.920	16.920	16.500	16.820	14.954	8,237,221
2023-03-17	17.050	17.200	16.820	16.960	15.079	8,846,182
2023-03-16	17.020	17.240	16.820	16.960	15.079	5,274,285
2023-03-15	17.110	17.250	17.030	17.120	15.221	5,441,026
2023-03-14	17.260	17.340	16.970	17.030	15.141	8,820,734
2023-03-13	17.200	17.410	17.070	17.270	15.354	9,570,512
2023-03-10	17.840	17.960	17.310	17.360	15.434	13,915,160
2023-03-09	17.900	18.220	17.820	18.010	16.012	13,526,920
2023-03-08	17.760	17.910	17.620	17.900	15.914	8,794,692
2023-03-07	17.810	17.990	17.740	17.780	15.808	14,905,010
2023-03-06	18.330	18.330	17.730	17.880	15.896	23,841,189
2023-03-03	18.580	18.610	18.210	18.300	16.270	15,491,850
2023-03-02	18.910	19.000	18.480	18.600	16.537	16,282,770
2023-03-01	19.110	19.120	18.660	18.900	16.803	21,300,971
2023-02-28	19.690	20.140	18.860	19.110	16.990	25,724,891
2023-02-27	20.440	20.550	20.080	20.390	18.128	7,852,651
2023-02-24	20.690	20.830	20.320	20.400	18.137	10,666,490
2023-02-23	20.970	21.260	20.580	20.820	18.510	11,893,340
2023-02-22	20.600	21.200	20.370	21.030	18.697	19,682,529
2023-02-21	19.800	20.760	19.770	20.690	18.395	23,472,539
2023-02-20	18.800	19.980	18.750	19.840	17.639	22,459,070
2023-02-17	19.220	19.490	18.850	18.860	16.768	17,619,289
2023-02-16	18.570	19.500	18.560	18.910	16.812	24,881,240
2023-02-15	18.700	18.840	18.400	18.560	16.501	8,121,300
2023-02-14	18.580	18.880	18.480	18.790	16.706	11,873,670
2023-02-13	18.040	18.660	17.960	18.490	16.439	16,274,170
2023-02-10	18.120	18.270	17.970	17.990	15.994	7,485,126
2023-02-09	17.810	18.270	17.760	18.210	16.190	9,917,765
2023-02-08	18.060	18.150	17.820	17.860	15.879	6,816,140
2023-02-07	17.800	18.160	17.680	18.060	16.056	10,273,170
2023-02-06	17.910	17.910	17.530	17.720	15.754	8,527,338

← NewerPage 15 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.