Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.010	13.260	12.660	12.790	12.705	13,266,344
2024-07-26	12.430	13.180	12.370	13.050	12.964	13,030,153
2024-07-25	12.070	12.640	11.810	12.540	12.457	12,014,605
2024-07-24	11.600	12.480	11.600	12.310	12.229	10,839,224
2024-07-23	11.650	12.270	11.530	11.800	11.722	8,802,750
2024-07-22	11.320	11.670	11.320	11.670	11.593	4,293,400
2024-07-19	11.130	11.490	11.040	11.360	11.285	2,840,600
2024-07-18	11.000	11.200	10.760	11.120	11.046	3,199,200
2024-07-17	11.410	11.410	11.090	11.110	11.036	2,329,690
2024-07-16	11.290	11.470	11.200	11.410	11.334	2,429,045
2024-07-15	11.610	11.910	11.380	11.410	11.334	2,699,100
2024-07-12	11.790	11.890	11.600	11.610	11.533	2,545,600
2024-07-11	11.670	11.800	11.510	11.790	11.712	3,611,900
2024-07-10	11.350	11.620	11.320	11.370	11.295	2,418,700
2024-07-09	11.050	11.480	11.020	11.480	11.404	3,618,700
2024-07-08	11.460	11.480	11.090	11.140	11.066	2,892,570
2024-07-05	11.370	11.640	11.210	11.530	11.454	3,094,320
2024-07-04	11.740	11.860	11.430	11.460	11.384	2,943,350
2024-07-03	11.970	12.060	11.740	11.750	11.672	3,613,800
2024-07-02	12.220	12.420	11.990	12.070	11.990	4,095,920
2024-07-01	12.300	12.380	11.950	12.210	12.129	4,434,604
2024-06-28	11.990	12.620	11.950	12.380	12.298	6,259,025
2024-06-27	12.170	12.280	11.960	11.970	11.891	3,593,498
2024-06-26	11.800	12.240	11.500	12.190	12.109	4,504,454
2024-06-25	11.720	11.890	11.580	11.820	11.742	4,677,800
2024-06-24	12.150	12.150	11.580	11.680	11.603	6,448,000
2024-06-21	12.500	12.650	12.130	12.170	12.089	8,148,200
2024-06-20	13.300	13.340	12.500	12.530	12.447	10,161,300
2024-06-19	13.420	13.630	13.370	13.430	13.341	5,796,921
2024-06-18	13.240	13.550	13.200	13.410	13.321	5,433,200
2024-06-17	13.250	13.600	13.210	13.210	13.123	5,295,570
2024-06-14	13.610	13.640	13.280	13.360	13.272	5,990,760
2024-06-13	13.500	13.630	13.300	13.620	13.530	7,309,950
2024-06-12	13.310	13.930	13.250	13.590	13.500	8,751,600
2024-06-11	12.900	13.550	12.530	13.440	13.351	8,681,300
2024-06-07	13.450	13.600	12.650	13.090	13.003	12,400,878
2024-06-06	14.210	14.310	13.160	13.340	13.252	17,668,900
2024-06-05	14.380	15.080	14.330	14.360	14.265	21,615,035
2024-06-04	14.440	16.660	14.120	15.380	15.213	30,361,145
2024-06-03	14.870	15.070	14.290	14.660	14.500	17,734,360
2024-05-31	14.350	15.360	14.270	14.940	14.777	26,153,980
2024-05-30	13.260	14.890	13.260	14.450	14.293	23,919,126
2024-05-29	13.610	14.190	13.530	13.690	13.541	13,910,995
2024-05-28	13.050	13.490	12.910	13.160	13.017	7,521,600
2024-05-27	13.640	13.700	12.880	13.140	12.997	11,098,300
2024-05-24	13.900	14.300	13.620	13.840	13.689	11,126,666
2024-05-23	13.800	14.220	13.620	13.840	13.689	10,183,800
2024-05-22	13.930	14.350	13.800	13.810	13.660	9,663,000
2024-05-21	14.360	14.410	14.000	14.100	13.947	11,434,256
2024-05-20	14.000	14.660	13.850	14.660	14.500	16,373,613
2024-05-17	13.810	14.180	13.470	14.100	13.947	14,415,010
2024-05-16	13.970	14.320	13.660	13.950	13.798	12,387,160
2024-05-15	13.800	14.600	13.710	13.910	13.759	17,388,045
2024-05-14	13.640	14.050	13.340	14.040	13.887	16,335,112
2024-05-13	14.280	14.670	13.470	13.730	13.581	21,109,985
2024-05-10	14.290	16.330	14.280	14.610	14.451	34,011,320
2024-05-09	13.530	13.790	13.310	13.720	13.571	15,073,969
2024-05-08	13.610	14.000	13.410	13.530	13.383	21,402,633
2024-05-07	12.550	14.670	12.510	14.100	13.947	30,934,237
2024-05-06	12.520	12.630	12.360	12.600	12.463	6,817,640

← NewerPage 10 of 21 · 1,219 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.