Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.740	12.780	12.360	12.380	12.245	7,804,100
2024-04-29	12.660	12.950	12.480	12.840	12.700	11,942,990
2024-04-26	12.130	12.820	12.130	12.700	12.562	12,388,400
2024-04-25	12.470	12.790	12.210	12.300	12.166	9,853,085
2024-04-24	12.150	12.700	12.060	12.560	12.423	13,841,641
2024-04-23	12.030	12.490	11.950	12.340	12.206	16,358,134
2024-04-22	11.640	12.980	11.440	12.960	12.819	16,589,723
2024-04-19	11.060	11.390	10.950	11.270	11.147	3,854,263
2024-04-18	10.880	11.430	10.860	11.120	10.999	3,554,100
2024-04-17	10.300	10.980	10.300	10.980	10.861	4,528,528
2024-04-16	10.970	10.990	10.010	10.030	9.921	5,264,750
2024-04-15	11.620	11.750	10.800	11.080	10.959	4,705,459
2024-04-12	11.640	11.840	11.500	11.540	11.414	2,422,700
2024-04-11	11.770	11.890	11.590	11.610	11.484	2,351,700
2024-04-10	12.060	12.100	11.540	11.780	11.652	3,331,900
2024-04-09	12.060	12.260	12.000	12.060	11.929	3,063,265
2024-04-08	12.500	12.550	12.010	12.070	11.939	3,744,000
2024-04-03	12.750	12.750	12.320	12.480	12.344	3,589,660
2024-04-02	12.990	12.990	12.610	12.750	12.611	4,680,441
2024-04-01	12.800	13.080	12.620	12.980	12.839	6,081,500
2024-03-29	12.510	12.740	12.310	12.740	12.601	2,481,700
2024-03-28	11.630	12.690	11.610	12.500	12.364	7,291,165
2024-03-27	12.170	12.270	11.650	11.660	11.533	5,344,300
2024-03-26	12.180	12.500	12.140	12.270	12.136	5,234,625
2024-03-25	12.610	12.720	12.140	12.150	12.018	5,378,666
2024-03-22	12.910	12.920	12.480	12.660	12.522	7,967,400
2024-03-21	13.100	13.140	12.780	12.980	12.839	10,117,893
2024-03-20	12.880	13.500	12.670	13.280	13.135	11,487,261
2024-03-19	12.590	12.980	12.410	12.870	12.730	7,212,455
2024-03-18	12.270	12.600	12.260	12.590	12.453	5,629,030
2024-03-15	12.030	12.280	11.900	12.280	12.146	4,188,600
2024-03-14	12.230	12.280	11.780	12.010	11.879	5,178,780
2024-03-13	12.200	12.590	11.950	12.300	12.166	7,382,100
2024-03-12	11.940	12.200	11.860	12.140	12.008	4,475,500
2024-03-11	11.690	11.950	11.590	11.940	11.810	3,988,160
2024-03-08	11.430	11.740	11.430	11.710	11.583	3,742,600
2024-03-07	11.780	11.860	11.400	11.460	11.335	5,487,150
2024-03-06	11.780	11.880	11.490	11.790	11.662	6,245,536
2024-03-05	11.590	12.260	11.570	11.880	11.751	8,143,721
2024-03-04	11.720	11.780	11.460	11.710	11.583	4,279,896
2024-03-01	11.470	11.760	11.420	11.760	11.632	5,128,386
2024-02-29	10.750	11.450	10.680	11.450	11.325	6,033,840
2024-02-28	11.970	12.200	10.900	10.900	10.781	8,970,337
2024-02-27	11.290	11.880	11.290	11.880	11.751	5,522,677
2024-02-26	11.330	11.590	11.110	11.420	11.296	6,479,470
2024-02-23	10.800	11.260	10.780	11.250	11.128	5,596,900
2024-02-22	10.480	10.810	10.380	10.720	10.603	4,836,600
2024-02-21	10.090	10.680	10.090	10.340	10.227	5,454,250
2024-02-20	10.210	10.270	9.910	10.220	10.109	4,523,864
2024-02-19	9.810	10.450	9.800	10.280	10.168	8,415,864
2024-02-08	8.600	9.950	8.470	9.940	9.832	8,848,019
2024-02-07	8.820	9.190	8.470	8.590	8.497	6,618,062
2024-02-06	8.260	9.280	8.010	8.840	8.744	7,360,901
2024-02-05	9.480	9.610	8.230	8.480	8.388	7,719,719
2024-02-02	10.600	10.770	9.350	9.720	9.614	5,213,120
2024-02-01	10.710	10.850	10.300	10.570	10.455	2,970,500
2024-01-31	11.400	11.450	10.670	10.730	10.613	3,982,315
2024-01-30	11.860	11.950	11.460	11.460	11.335	2,252,800
2024-01-29	12.260	12.420	11.790	11.860	11.731	2,412,800
2024-01-26	12.300	12.440	12.210	12.240	12.107	2,367,400

← NewerPage 11 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.