Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 002705.SHE stock page

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
2021-11-09	25.500	25.630	24.740	25.380	22.330	8,885,263
2021-11-08	25.800	26.500	25.350	25.630	22.550	11,419,300
2021-11-05	25.560	27.600	25.400	26.200	23.052	17,100,289
2021-11-04	24.030	26.100	23.750	25.850	22.744	18,803,980
2021-11-03	24.430	24.500	23.610	24.020	21.134	12,713,520
2021-11-02	22.980	24.570	22.810	24.430	21.495	22,524,820
2021-11-01	22.700	23.450	21.960	23.190	20.404	19,577,980
2021-10-29	22.100	22.710	21.800	22.430	19.735	26,296,109
2021-10-28	20.500	22.690	20.400	22.690	19.964	39,835,566
2021-10-27	20.170	20.820	19.880	20.630	18.151	8,807,047
2021-10-26	21.220	21.370	20.460	20.520	18.054	8,225,551
2021-10-25	21.290	21.690	20.850	21.300	18.741	11,748,330
2021-10-22	20.410	22.520	20.300	21.670	19.066	22,269,020
2021-10-21	20.300	21.210	20.070	20.810	18.309	11,173,910
2021-10-20	20.310	20.500	20.040	20.210	17.782	4,612,381
2021-10-19	20.090	20.600	19.900	20.410	17.958	5,695,140
2021-10-18	20.450	20.490	19.820	20.100	17.685	7,151,688
2021-10-15	20.660	21.090	20.190	20.330	17.887	10,212,770
2021-10-14	20.470	20.970	20.200	20.600	18.125	11,744,790

← NewerPage 21 of 21 · 1,219 trading days

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.