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
2022-11-04	16.440	17.010	16.300	17.000	15.114	10,053,030
2022-11-03	16.500	16.610	16.250	16.480	14.652	7,781,389
2022-11-02	16.550	16.830	16.410	16.640	14.794	11,041,130
2022-11-01	16.160	16.700	15.520	16.690	14.838	13,656,730
2022-10-31	16.170	16.350	15.760	15.990	14.216	8,600,279
2022-10-28	17.000	17.450	16.080	16.170	14.376	10,731,980
2022-10-27	16.780	16.930	16.490	16.820	14.954	5,925,611
2022-10-26	16.020	17.060	16.000	16.770	14.910	9,035,614
2022-10-25	16.000	16.250	15.750	16.000	14.225	7,693,117
2022-10-24	16.830	16.990	15.990	16.070	14.287	9,545,499
2022-10-21	16.910	17.070	16.560	16.680	14.830	4,926,646
2022-10-20	17.130	17.270	16.850	16.890	15.016	5,626,757
2022-10-19	17.690	17.690	17.120	17.200	15.292	5,392,914
2022-10-18	17.820	17.920	17.550	17.700	15.736	5,235,958
2022-10-17	17.690	18.070	17.600	17.770	15.799	5,373,767
2022-10-14	17.350	18.060	17.350	17.790	15.816	6,992,036
2022-10-13	16.920	17.520	16.800	17.220	15.310	6,974,488
2022-10-12	17.310	17.310	16.370	17.040	15.150	10,678,850
2022-10-11	17.140	17.490	16.850	17.300	15.381	9,514,409
2022-10-10	17.700	18.040	17.050	17.160	15.256	9,735,919
2022-09-30	17.350	18.120	17.100	17.720	15.754	11,177,330
2022-09-29	17.670	17.840	17.240	17.380	15.452	5,775,356
2022-09-28	17.680	18.020	17.480	17.490	15.550	6,297,594
2022-09-27	17.130	17.790	16.970	17.730	15.763	7,466,475
2022-09-26	17.130	17.520	16.970	17.130	15.230	6,097,825
2022-09-23	17.240	17.450	16.800	17.260	15.345	6,035,829
2022-09-22	17.480	17.660	17.260	17.370	15.443	5,113,212
2022-09-21	17.900	18.060	17.310	17.650	15.692	6,482,330
2022-09-20	17.920	18.180	17.700	18.070	16.065	5,486,704
2022-09-19	17.980	18.060	17.550	17.850	15.870	6,678,657
2022-09-16	18.210	18.650	17.890	18.070	16.065	7,342,100
2022-09-15	18.790	18.950	18.080	18.300	16.270	7,339,422
2022-09-14	18.300	18.790	18.250	18.630	16.563	5,704,464
2022-09-13	18.640	18.850	18.400	18.590	16.528	7,868,796
2022-09-09	18.370	18.690	18.200	18.530	16.474	7,491,402
2022-09-08	18.670	18.850	18.260	18.350	16.314	7,369,547
2022-09-07	18.590	18.840	18.420	18.680	16.608	9,454,729
2022-09-06	18.660	18.800	18.390	18.590	16.528	8,902,294
2022-09-05	19.250	19.260	18.520	18.750	16.670	12,155,640
2022-09-02	19.330	19.750	19.080	19.260	17.123	10,532,100
2022-09-01	19.110	19.800	18.950	19.180	17.052	11,990,250
2022-08-31	19.100	19.870	18.930	19.160	17.034	12,142,050
2022-08-30	19.630	20.060	19.050	19.300	17.159	14,260,070
2022-08-29	20.000	20.660	19.350	19.590	17.417	15,793,490
2022-08-26	20.580	21.060	20.260	20.300	18.048	6,545,888
2022-08-25	19.780	20.770	19.600	20.610	18.324	8,660,874
2022-08-24	20.400	20.650	19.650	19.680	17.497	9,955,218
2022-08-23	20.660	20.900	20.110	20.410	18.146	9,055,993
2022-08-22	20.680	21.070	20.420	20.940	18.617	6,592,848
2022-08-19	20.600	21.010	20.300	20.500	18.226	7,597,558
2022-08-18	20.750	20.790	20.100	20.510	18.235	7,682,028
2022-08-17	20.720	20.950	20.500	20.760	18.457	6,967,981
2022-08-16	21.210	21.410	20.780	20.860	18.546	7,416,944
2022-08-15	20.650	21.390	20.510	21.210	18.857	7,612,120
2022-08-12	21.080	21.450	20.630	20.730	18.430	6,246,700
2022-08-11	20.380	21.380	20.220	21.080	18.741	9,808,196
2022-08-10	20.670	20.800	20.030	20.200	17.959	7,358,519
2022-08-09	21.230	21.340	20.520	20.640	18.350	8,706,854
2022-08-08	21.310	21.600	21.040	21.100	18.759	6,414,635
2022-08-05	21.200	21.580	20.810	21.400	19.026	5,903,072

← NewerPage 17 of 21 · 1,219 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.