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
2022-08-04	21.230	21.360	20.560	21.050	18.715	8,443,902
2022-08-03	21.610	22.020	20.970	21.080	18.741	8,782,783
2022-08-02	22.340	22.420	21.400	21.430	19.053	13,651,010
2022-08-01	22.610	23.000	22.330	22.750	20.226	9,451,845
2022-07-29	23.350	23.600	22.620	22.750	20.226	10,211,380
2022-07-28	23.380	23.860	23.120	23.460	20.857	7,092,776
2022-07-27	23.300	23.750	22.730	23.370	20.777	9,269,979
2022-07-26	22.340	23.630	22.110	23.270	20.689	11,482,480
2022-07-25	22.340	22.930	22.060	22.410	19.924	9,657,028
2022-07-22	23.100	23.300	22.000	22.270	19.799	10,244,440
2022-07-21	23.100	23.480	22.650	22.900	20.360	10,813,870
2022-07-20	23.030	23.270	22.620	23.130	20.564	9,377,516
2022-07-19	22.390	23.380	22.380	22.980	20.431	16,967,381
2022-07-18	21.200	22.780	20.670	22.430	19.942	32,834,441
2022-07-15	21.000	21.310	20.170	21.200	18.848	38,162,840
2022-07-14	20.200	20.460	19.260	19.370	17.221	10,134,640
2022-07-13	20.170	20.240	19.750	19.960	17.746	5,778,306
2022-07-12	20.570	21.310	20.000	20.030	17.808	8,722,812
2022-07-11	20.250	20.540	19.930	20.480	18.208	6,238,533
2022-07-08	20.440	20.740	20.140	20.340	18.084	7,432,356
2022-07-07	21.280	21.280	20.320	20.450	18.181	11,079,440
2022-07-06	21.880	22.420	20.990	21.280	18.919	8,757,091
2022-07-05	21.670	22.420	21.520	21.880	19.453	8,432,140
2022-07-04	21.290	21.950	20.590	21.770	19.355	13,279,060
2022-07-01	22.030	22.220	21.060	21.290	18.928	10,987,910
2022-06-30	22.110	22.350	21.790	21.990	19.551	7,772,738
2022-06-29	22.450	22.920	21.920	22.090	19.639	7,400,306
2022-06-28	22.000	22.800	21.410	22.520	20.022	9,978,316
2022-06-27	21.830	22.100	21.200	21.790	19.373	8,971,411
2022-06-24	21.440	22.110	21.320	21.750	19.337	7,997,029
2022-06-23	21.390	21.550	20.900	21.300	18.937	5,910,195
2022-06-22	21.320	21.660	21.110	21.170	18.821	6,010,775
2022-06-21	21.690	22.090	21.300	21.470	19.088	8,227,305
2022-06-20	22.210	22.260	21.060	21.880	19.453	13,055,500
2022-06-17	21.400	22.360	20.950	22.190	19.728	13,087,610
2022-06-16	21.050	21.890	21.050	21.590	19.195	9,529,571
2022-06-15	21.950	21.950	21.080	21.090	18.750	12,493,600
2022-06-14	20.390	22.400	20.390	21.950	19.515	18,580,490
2022-06-13	20.010	20.910	19.720	20.800	18.493	14,051,220
2022-06-10	19.240	20.560	18.930	20.240	17.995	17,220,740
2022-06-09	19.200	19.890	19.050	19.280	16.963	16,473,500
2022-06-08	18.710	18.990	18.250	18.660	16.418	11,543,780
2022-06-07	19.220	19.240	18.600	18.840	16.576	8,643,224
2022-06-06	18.860	19.700	18.600	19.250	16.937	17,100,180
2022-06-02	18.380	18.660	18.070	18.570	16.339	10,796,150
2022-06-01	17.860	18.850	17.810	18.380	16.171	15,198,650
2022-05-31	17.400	17.930	17.120	17.810	15.670	7,885,168
2022-05-30	17.390	17.560	17.100	17.450	15.353	5,329,050
2022-05-27	17.970	18.200	17.270	17.380	15.292	8,467,169
2022-05-26	17.190	17.900	16.910	17.810	15.670	8,518,158
2022-05-25	17.080	17.250	16.830	17.080	15.028	7,092,312
2022-05-24	17.830	18.270	17.150	17.200	15.133	11,100,540
2022-05-23	18.400	18.700	17.600	17.930	15.776	11,564,510
2022-05-20	17.700	18.400	17.530	18.320	16.119	12,959,800
2022-05-19	17.190	17.550	16.800	17.500	15.397	6,270,251
2022-05-18	17.520	17.740	17.150	17.390	15.300	6,853,176
2022-05-17	17.510	17.750	17.210	17.700	15.573	7,775,589
2022-05-16	18.080	18.260	17.350	17.450	15.353	10,844,760
2022-05-13	17.990	18.620	17.780	17.970	15.811	10,750,030
2022-05-12	17.640	18.120	17.550	17.990	15.828	14,297,720

← NewerPage 18 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.