Nanjing Quanxin Cable Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.970	13.360	12.260	13.290	13.290	5,111,200
2026-10-22	13.480	13.590	13.080	13.100	13.100	2,994,900
2026-10-21	13.850	13.850	13.340	13.410	13.410	2,807,500
2026-10-20	13.580	13.810	13.330	13.700	13.700	2,943,260
2026-10-19	13.460	13.690	13.050	13.600	13.600	4,098,010
2026-10-16	13.560	13.980	13.370	13.510	13.510	5,586,400
2026-10-15	13.380	13.530	13.140	13.190	13.190	2,667,813
2026-10-14	13.660	13.870	13.520	13.620	13.620	2,620,250
2026-10-13	13.200	13.950	13.090	13.830	13.830	4,318,100
2026-10-12	13.740	13.880	13.400	13.470	13.470	3,397,287
2026-10-09	13.750	13.850	13.230	13.680	13.680	3,654,010
2026-10-08	14.230	14.460	13.690	13.860	13.860	5,518,345
2026-09-30	13.960	14.350	13.800	14.270	14.270	4,830,300
2026-09-29	13.740	14.090	13.670	13.980	13.980	3,233,100
2026-09-28	14.010	14.160	13.670	13.740	13.740	3,384,050
2026-09-24	14.010	14.280	14.000	14.060	14.060	3,286,900
2026-09-23	14.250	14.300	13.980	14.080	14.080	2,609,500
2026-09-22	14.360	14.570	14.250	14.310	14.310	3,353,540
2026-09-21	14.180	14.490	14.180	14.400	14.400	4,123,390
2026-09-18	14.270	14.430	14.130	14.180	14.180	3,486,477
2026-09-17	14.260	14.290	13.900	14.130	14.130	2,876,900
2026-09-16	13.950	14.320	13.810	14.300	14.300	4,220,400
2026-09-15	14.050	14.210	13.810	13.830	13.830	3,149,299
2026-09-14	14.480	14.490	14.080	14.120	14.120	4,641,048
2026-09-11	14.200	14.570	14.110	14.430	14.430	5,057,520
2026-09-10	14.360	14.460	14.200	14.260	14.260	2,802,785
2026-09-09	14.290	14.580	14.260	14.400	14.400	3,610,388
2026-09-08	14.280	14.450	14.130	14.310	14.310	2,194,200
2026-09-07	14.340	14.340	14.120	14.280	14.280	2,729,280
2026-09-04	14.380	14.560	14.210	14.270	14.270	3,659,900
2026-09-03	14.500	14.590	14.300	14.330	14.330	4,322,090
2026-09-02	14.170	14.640	14.170	14.550	14.550	5,246,100
2026-09-01	14.150	14.420	14.110	14.320	14.320	3,526,200
2026-08-31	13.840	14.320	13.800	14.250	14.250	4,259,550
2026-08-28	13.900	14.170	13.790	13.990	13.990	4,701,088
2026-08-27	13.700	13.990	13.560	13.930	13.930	4,889,733
2026-08-26	13.720	13.720	13.420	13.520	13.520	2,730,300
2026-08-25	13.100	13.640	13.030	13.560	13.560	3,819,564
2026-08-24	13.500	13.570	12.840	13.220	13.220	4,436,400
2026-08-21	13.450	13.680	13.110	13.630	13.630	3,329,621
2026-08-20	13.280	13.530	13.230	13.400	13.400	3,020,970
2026-08-19	14.000	14.150	13.160	13.200	13.200	5,079,700
2026-08-18	14.140	14.140	13.710	13.930	13.930	3,173,600
2026-08-17	14.040	14.150	13.850	14.150	14.150	3,187,000
2026-08-14	13.820	13.920	13.650	13.860	13.860	2,525,700
2026-08-13	14.040	14.040	13.780	13.780	13.780	2,718,300
2026-08-12	13.740	13.970	13.730	13.900	13.900	2,047,720
2026-08-11	13.900	13.980	13.590	13.800	13.800	3,133,385
2026-08-10	13.850	14.050	13.590	14.050	14.050	3,655,470
2026-08-07	13.820	13.920	13.580	13.850	13.850	3,380,360
2026-08-06	13.590	13.870	13.510	13.790	13.790	3,645,700
2026-08-05	13.720	13.840	13.560	13.690	13.690	3,350,000
2026-08-04	13.570	13.850	13.510	13.730	13.730	3,919,800
2026-08-03	13.150	13.580	13.000	13.540	13.540	3,879,900
2026-07-31	12.750	13.200	12.750	13.110	13.110	4,240,847
2026-07-30	12.890	13.030	12.520	12.680	12.680	3,745,400
2026-07-29	12.750	12.920	12.570	12.900	12.900	3,394,240
2026-07-28	12.900	13.020	12.730	12.760	12.760	3,223,930
2026-07-27	12.560	12.960	12.350	12.940	12.940	4,124,800
2026-07-24	12.550	12.800	12.420	12.470	12.470	3,605,200

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0600 CNY
2025-05-30	0.0500 CNY
2024-06-05	0.0660 CNY
2022-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.