Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.010	12.380	11.810	12.330	12.196	2,791,742
2024-01-24	11.810	11.900	11.290	11.880	11.751	3,401,220
2024-01-23	11.710	11.890	11.480	11.760	11.632	2,926,840
2024-01-22	12.510	12.590	11.560	11.710	11.583	4,245,786
2024-01-19	12.760	12.850	12.510	12.510	12.374	2,296,300
2024-01-18	13.000	13.110	12.410	12.760	12.621	3,498,000
2024-01-17	13.360	13.360	12.980	12.980	12.839	1,880,200
2024-01-16	13.420	13.550	13.130	13.350	13.205	2,755,100
2024-01-15	13.680	13.800	13.400	13.420	13.274	2,596,900
2024-01-12	13.870	13.870	13.630	13.710	13.561	1,923,700
2024-01-11	13.380	13.800	13.380	13.800	13.650	2,222,900
2024-01-10	13.540	13.730	13.270	13.370	13.225	2,425,800
2024-01-09	13.580	13.900	13.530	13.620	13.472	2,487,934
2024-01-08	14.000	14.050	13.510	13.530	13.383	2,920,270
2024-01-05	14.370	14.460	13.960	14.040	13.887	2,172,400
2024-01-04	14.400	14.440	14.270	14.390	14.233	1,596,933
2024-01-03	14.520	14.640	14.230	14.430	14.273	2,396,100
2024-01-02	14.490	14.710	14.420	14.590	14.431	2,507,550
2023-12-29	14.160	14.510	14.130	14.500	14.342	2,743,284
2023-12-28	13.810	14.270	13.680	14.210	14.055	2,535,621
2023-12-27	13.750	13.850	13.620	13.810	13.660	1,662,570
2023-12-26	14.100	14.120	13.580	13.660	13.511	3,164,686
2023-12-25	14.050	14.430	14.050	14.110	13.956	2,295,415
2023-12-22	14.110	14.420	14.040	14.170	14.016	2,743,799
2023-12-21	13.970	14.170	13.730	14.130	13.976	2,405,240
2023-12-20	14.220	14.320	14.000	14.000	13.848	1,906,680
2023-12-19	14.250	14.340	14.100	14.240	14.085	1,911,399
2023-12-18	14.480	14.480	14.130	14.190	14.036	2,401,340
2023-12-15	14.560	14.680	14.410	14.490	14.332	2,733,000
2023-12-14	14.790	14.840	14.540	14.580	14.421	2,103,430
2023-12-13	14.770	14.920	14.660	14.690	14.530	2,495,430
2023-12-12	14.810	15.030	14.660	14.780	14.619	2,613,650
2023-12-11	14.550	14.870	14.390	14.810	14.649	3,322,782
2023-12-08	14.870	14.990	14.600	14.620	14.461	3,111,200
2023-12-07	14.840	14.960	14.720	14.890	14.728	2,559,900
2023-12-06	14.770	14.980	14.710	14.850	14.688	2,143,810
2023-12-05	15.170	15.190	14.800	14.800	14.639	2,474,110
2023-12-04	15.210	15.320	15.110	15.190	15.025	2,093,150
2023-12-01	15.170	15.320	14.980	15.210	15.044	2,411,906
2023-11-30	15.350	15.420	15.000	15.150	14.985	3,133,700
2023-11-29	15.400	15.580	15.320	15.400	15.232	2,932,910
2023-11-28	15.320	15.520	15.240	15.420	15.252	2,750,350
2023-11-27	15.260	15.430	15.130	15.330	15.163	3,459,600
2023-11-24	15.600	15.630	15.200	15.300	15.134	3,307,000
2023-11-23	15.410	15.650	15.380	15.610	15.440	2,641,600
2023-11-22	15.650	15.780	15.420	15.420	15.252	2,776,700
2023-11-21	16.020	16.090	15.690	15.710	15.539	3,539,900
2023-11-20	15.730	16.060	15.640	16.040	15.865	4,514,300
2023-11-17	15.550	15.750	15.460	15.730	15.559	3,800,000
2023-11-16	15.840	15.920	15.600	15.620	15.450	3,193,463
2023-11-15	15.930	15.970	15.680	15.850	15.678	4,228,820
2023-11-14	15.740	15.910	15.650	15.860	15.687	4,184,170
2023-11-13	15.450	15.800	15.400	15.770	15.598	4,655,300
2023-11-10	15.300	15.550	15.230	15.370	15.203	3,179,170
2023-11-09	15.740	15.790	15.240	15.310	15.143	4,832,840
2023-11-08	15.330	16.060	15.330	15.610	15.440	8,429,233
2023-11-07	15.330	15.390	15.100	15.330	15.163	3,869,850
2023-11-06	14.920	15.410	14.910	15.330	15.163	5,579,350
2023-11-03	14.400	14.960	14.400	14.880	14.718	4,274,900
2023-11-02	14.740	15.030	14.440	14.440	14.283	3,880,000

← NewerPage 12 of 21 · 1,212 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.