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
2022-02-09	20.800	21.430	20.640	21.320	18.758	7,364,128
2022-02-08	20.360	20.880	20.260	20.680	18.195	5,225,557
2022-02-07	20.910	21.200	20.380	20.490	18.028	4,918,600
2022-01-28	20.740	21.160	20.460	20.550	18.081	5,667,481
2022-01-27	21.760	21.850	20.600	20.670	18.186	8,843,132
2022-01-26	22.090	22.600	21.450	21.690	19.084	8,154,032
2022-01-25	23.490	23.650	22.050	22.080	19.427	9,766,460
2022-01-24	23.500	23.860	22.990	23.560	20.729	7,199,342
2022-01-21	24.780	25.300	23.000	23.310	20.509	11,646,380
2022-01-20	25.080	25.500	24.680	25.090	22.075	9,228,253
2022-01-19	23.450	25.120	23.130	24.980	21.978	17,037,320
2022-01-18	23.650	24.000	22.600	23.850	20.984	16,785,141
2022-01-17	24.810	25.010	23.650	23.650	20.808	14,242,170
2022-01-14	25.500	25.840	24.890	25.180	22.154	12,361,350
2022-01-13	26.830	27.440	25.450	25.560	22.489	13,438,990
2022-01-12	26.790	27.300	26.110	27.090	23.835	10,726,360
2022-01-11	28.630	28.640	26.800	27.050	23.800	16,504,270
2022-01-10	28.880	29.270	28.010	28.700	25.251	17,850,721
2022-01-07	26.740	29.120	26.200	28.560	25.128	21,369,430
2022-01-06	26.510	27.880	26.110	26.730	23.518	15,340,070
2022-01-05	25.050	27.280	24.800	26.700	23.492	23,822,199
2022-01-04	24.710	25.190	24.310	25.100	22.084	8,097,712
2021-12-31	24.520	25.050	24.400	24.700	21.732	6,977,861
2021-12-30	24.740	24.900	24.220	24.640	21.679	10,454,550
2021-12-29	25.450	26.340	24.400	24.480	21.538	21,607,160
2021-12-28	23.460	25.810	23.460	25.810	22.709	24,782,301
2021-12-27	23.100	23.460	22.550	23.460	20.641	4,890,300
2021-12-24	23.170	23.370	22.400	22.870	20.122	6,966,386
2021-12-23	23.820	24.000	23.050	23.140	20.360	7,248,529
2021-12-22	24.080	24.150	23.620	23.890	21.019	4,870,476
2021-12-21	24.210	24.500	23.500	24.070	21.178	6,818,528
2021-12-20	23.920	24.870	23.850	24.340	21.415	7,143,985
2021-12-17	23.650	24.080	23.100	24.030	21.143	6,750,650
2021-12-16	23.880	24.090	23.520	23.700	20.852	5,514,333
2021-12-15	24.110	24.480	23.860	23.930	21.055	6,213,140
2021-12-14	24.930	25.090	23.890	24.210	21.301	13,380,670
2021-12-13	25.050	25.290	24.610	24.970	21.970	7,496,682
2021-12-10	25.410	25.680	24.870	25.040	22.031	7,954,868
2021-12-09	24.930	26.080	24.800	25.630	22.550	13,820,010
2021-12-08	24.110	25.300	23.950	24.900	21.908	9,591,773
2021-12-07	23.330	24.550	23.190	24.170	21.266	8,617,488
2021-12-06	23.420	24.200	23.180	23.230	20.439	7,970,159
2021-12-03	24.010	24.340	23.250	23.420	20.606	5,556,860
2021-12-02	23.890	24.220	23.800	24.020	21.134	3,793,796
2021-12-01	23.890	24.120	23.310	24.020	21.134	5,894,396
2021-11-30	24.530	24.720	23.780	23.860	20.993	9,772,203
2021-11-29	23.230	24.810	23.230	24.530	21.582	9,718,730
2021-11-26	23.940	24.120	23.640	23.750	20.896	4,130,766
2021-11-25	23.850	24.140	23.720	23.930	21.055	5,445,831
2021-11-24	24.140	24.500	23.500	23.800	20.940	10,247,100
2021-11-23	24.980	25.030	23.710	24.030	21.143	13,070,630
2021-11-22	24.820	25.280	24.680	25.140	22.119	5,804,977
2021-11-19	25.000	25.660	24.580	25.060	22.049	8,469,269
2021-11-18	26.150	26.250	24.500	24.690	21.723	12,234,120
2021-11-17	26.670	27.100	26.060	26.140	22.999	10,473,640
2021-11-16	25.580	28.000	25.560	26.470	23.289	19,476,330
2021-11-15	24.420	25.940	24.320	25.560	22.489	12,872,440
2021-11-12	25.100	25.340	24.100	24.620	21.662	10,187,200
2021-11-11	25.000	25.800	24.650	25.340	22.295	9,530,494
2021-11-10	25.150	25.330	24.390	24.920	21.926	7,323,220

← NewerPage 20 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.