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
2022-05-11	18.400	18.550	17.590	17.630	15.512	18,008,381
2022-05-10	17.650	18.400	17.420	18.160	15.978	14,424,910
2022-05-09	17.420	18.080	17.020	17.850	15.705	12,883,760
2022-05-06	17.040	17.840	16.900	17.340	15.256	12,571,350
2022-05-05	16.800	17.800	16.780	17.310	15.230	20,359,619
2022-04-29	14.950	16.490	14.870	16.490	14.509	15,326,590
2022-04-28	14.730	15.460	14.400	14.990	13.189	14,907,270
2022-04-27	14.750	15.180	14.050	14.630	12.872	13,627,130
2022-04-26	15.350	16.630	14.260	15.260	13.426	17,926,510
2022-04-25	17.160	17.490	15.840	15.840	13.937	17,307,141
2022-04-22	16.830	17.600	16.690	17.600	15.485	18,979,359
2022-04-21	16.310	17.390	16.250	16.880	14.852	14,189,530
2022-04-20	15.680	16.800	15.630	16.390	14.421	9,564,156
2022-04-19	15.820	16.080	15.570	15.680	13.796	3,987,579
2022-04-18	16.050	16.220	15.630	15.870	13.963	5,289,697
2022-04-15	15.810	16.700	15.770	16.260	14.306	9,138,600
2022-04-14	15.570	16.170	15.450	16.090	14.157	7,479,402
2022-04-13	15.540	15.980	15.210	15.410	13.558	5,418,910
2022-04-12	15.310	15.670	14.850	15.650	13.770	9,067,174
2022-04-11	15.620	16.040	15.250	15.350	13.506	5,323,527
2022-04-08	16.250	16.480	15.660	15.840	13.937	6,487,078
2022-04-07	16.860	17.650	16.290	16.330	14.368	9,588,980
2022-04-06	16.630	16.990	16.620	16.870	14.843	4,022,433
2022-04-01	16.570	16.890	16.360	16.800	14.781	5,358,827
2022-03-31	17.200	17.280	16.550	16.680	14.676	5,050,931
2022-03-30	16.460	16.950	16.330	16.850	14.825	8,202,751
2022-03-29	17.240	17.320	16.250	16.310	14.350	8,880,343
2022-03-28	16.680	17.450	16.280	17.280	15.204	9,851,287
2022-03-25	17.550	18.300	16.730	16.870	14.843	10,885,490
2022-03-24	17.210	17.280	16.840	16.980	14.940	4,350,248
2022-03-23	17.200	17.390	17.020	17.140	15.080	3,359,449
2022-03-22	17.140	17.490	17.090	17.240	15.168	3,477,272
2022-03-21	17.480	17.580	17.050	17.260	15.186	3,630,075
2022-03-18	17.360	17.660	17.100	17.530	15.424	4,483,652
2022-03-17	16.490	17.800	16.300	17.230	15.160	8,846,167
2022-03-16	16.250	16.320	15.280	16.180	14.236	5,750,808
2022-03-15	16.920	17.020	15.820	15.830	13.928	6,078,212
2022-03-14	17.520	17.650	17.000	17.020	14.975	3,802,328
2022-03-11	17.130	17.630	16.840	17.540	15.432	4,496,623
2022-03-10	17.280	17.570	17.130	17.350	15.265	6,668,283
2022-03-09	17.360	17.480	16.000	16.840	14.817	8,279,896
2022-03-08	18.210	18.370	17.200	17.360	15.274	8,261,683
2022-03-07	18.960	18.960	17.910	18.060	15.890	9,558,214
2022-03-04	19.210	19.590	19.050	19.120	16.823	4,487,764
2022-03-03	19.500	19.650	19.200	19.400	17.069	7,417,050
2022-03-02	19.160	19.760	18.970	19.400	17.069	8,058,603
2022-03-01	19.050	19.410	18.820	19.160	16.858	7,286,883
2022-02-28	19.050	19.170	18.400	19.000	16.717	5,805,479
2022-02-25	18.740	19.090	18.680	18.900	16.629	5,318,963
2022-02-24	19.350	19.700	18.390	18.600	16.365	9,201,312
2022-02-23	18.900	19.400	18.900	19.370	17.043	4,295,966
2022-02-22	19.550	19.600	18.790	18.900	16.629	7,618,015
2022-02-21	19.530	19.760	19.360	19.720	17.350	4,483,293
2022-02-18	19.340	19.730	19.300	19.600	17.245	4,004,917
2022-02-17	19.840	19.930	19.450	19.550	17.201	5,742,137
2022-02-16	19.770	20.050	19.580	19.830	17.447	4,083,029
2022-02-15	19.700	19.870	19.460	19.700	17.333	4,180,564
2022-02-14	19.520	19.920	19.130	19.730	17.359	6,915,550
2022-02-11	20.890	20.890	19.700	19.770	17.394	14,053,580
2022-02-10	21.300	21.300	20.750	20.960	18.441	5,459,500

← NewerPage 19 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.