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
2023-02-06	17.910	17.910	17.530	17.720	15.754	8,527,338
2023-02-03	18.050	18.130	17.740	17.910	15.923	8,543,376
2023-02-02	18.360	18.430	18.030	18.100	16.092	11,835,100
2023-02-01	18.200	18.360	18.010	18.340	16.305	9,757,838
2023-01-31	18.110	18.390	17.990	18.180	16.163	9,514,400
2023-01-30	18.440	18.640	18.110	18.140	16.128	11,386,520
2023-01-20	18.400	18.540	18.110	18.230	16.208	8,544,810
2023-01-19	18.330	18.410	18.110	18.350	16.314	10,216,010
2023-01-18	18.950	19.060	18.300	18.440	16.394	12,977,970
2023-01-17	18.740	19.070	18.420	19.050	16.937	16,097,180
2023-01-16	18.740	18.920	18.210	18.740	16.661	17,970,971
2023-01-13	17.380	18.580	17.350	18.570	16.510	20,365,760
2023-01-12	17.570	17.570	17.120	17.320	15.399	9,259,338
2023-01-11	17.350	18.060	17.200	17.590	15.639	12,925,470
2023-01-10	17.350	17.500	17.110	17.300	15.381	6,722,782
2023-01-09	17.410	17.470	17.170	17.340	15.416	5,375,189
2023-01-06	17.460	17.530	17.290	17.390	15.461	5,339,738
2023-01-05	16.840	17.520	16.810	17.460	15.523	12,985,250
2023-01-04	16.660	16.950	16.280	16.830	14.963	14,462,610
2023-01-03	16.480	16.720	16.480	16.640	14.794	9,358,016
2022-12-30	16.750	16.850	16.480	16.650	14.803	5,433,663
2022-12-29	16.880	17.050	16.690	16.730	14.874	4,903,953
2022-12-28	17.610	17.610	16.930	16.960	15.079	7,143,578
2022-12-27	17.310	17.740	17.280	17.660	15.701	5,238,332
2022-12-26	17.400	17.640	17.250	17.280	15.363	4,385,481
2022-12-23	17.450	17.590	17.130	17.310	15.390	3,809,300
2022-12-22	17.440	18.060	17.340	17.600	15.648	5,812,665
2022-12-21	17.400	17.640	17.240	17.400	15.470	3,701,852
2022-12-20	17.830	17.830	17.360	17.400	15.470	6,260,734
2022-12-19	18.480	18.480	17.830	17.880	15.896	6,574,413
2022-12-16	18.230	18.490	18.120	18.300	16.270	5,822,787
2022-12-15	18.530	18.900	18.330	18.360	16.323	6,888,421
2022-12-14	18.350	18.590	18.270	18.510	16.457	5,273,914
2022-12-13	18.350	18.600	18.050	18.500	16.448	7,694,710
2022-12-12	18.630	18.830	18.300	18.350	16.314	10,495,110
2022-12-09	18.380	18.880	18.210	18.750	16.670	15,355,490
2022-12-08	18.450	18.540	18.160	18.330	16.297	8,605,185
2022-12-07	17.900	18.700	17.890	18.480	16.430	11,471,260
2022-12-06	17.800	18.290	17.690	18.000	16.003	9,926,267
2022-12-05	17.710	17.970	17.620	17.860	15.879	9,483,198
2022-12-02	17.240	17.910	17.180	17.690	15.728	10,742,770
2022-12-01	17.220	17.750	17.220	17.340	15.416	9,814,143
2022-11-30	17.270	17.350	16.850	16.950	15.070	10,996,620
2022-11-29	16.970	17.480	16.920	17.420	15.487	8,518,600
2022-11-28	16.690	16.840	16.330	16.800	14.936	6,407,943
2022-11-25	17.100	17.240	16.780	16.960	15.079	5,412,201
2022-11-24	17.150	17.260	16.950	17.100	15.203	4,687,897
2022-11-23	17.120	17.310	16.780	17.030	15.141	7,339,881
2022-11-22	17.360	17.500	17.100	17.150	15.247	6,210,069
2022-11-21	17.670	17.700	17.220	17.360	15.434	6,903,844
2022-11-18	17.930	18.080	17.610	17.660	15.701	8,302,100
2022-11-17	17.740	18.040	17.640	17.990	15.994	8,560,811
2022-11-16	17.500	18.280	17.500	17.910	15.923	13,475,650
2022-11-15	17.010	17.570	16.950	17.500	15.559	8,999,569
2022-11-14	17.300	17.730	17.060	17.130	15.230	11,950,590
2022-11-11	17.010	17.390	16.850	17.090	15.194	12,309,340
2022-11-10	16.600	16.780	16.450	16.620	14.776	5,541,328
2022-11-09	16.890	17.020	16.720	16.790	14.927	5,417,819
2022-11-08	17.200	17.250	16.660	16.870	14.999	9,184,492
2022-11-07	16.900	17.330	16.830	17.130	15.230	9,950,467

← NewerPage 16 of 21 · 1,212 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.