Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.730	14.980	14.650	14.770	14.609	3,789,700
2023-10-31	14.830	15.230	14.700	14.760	14.599	6,096,700
2023-10-30	14.500	14.800	14.300	14.740	14.580	5,994,589
2023-10-27	14.400	14.790	14.200	14.600	14.441	5,558,540
2023-10-26	13.990	14.600	13.760	14.550	14.392	8,170,020
2023-10-25	14.210	14.450	13.890	14.150	13.996	9,780,332
2023-10-24	14.390	14.690	14.280	14.510	14.352	2,988,680
2023-10-23	14.570	14.760	14.250	14.390	14.233	3,280,960
2023-10-20	15.080	15.200	14.610	14.620	14.461	4,073,400
2023-10-19	15.130	15.550	15.120	15.220	15.054	3,450,570
2023-10-18	15.590	15.590	15.150	15.200	15.035	2,791,639
2023-10-17	15.560	15.700	15.290	15.640	15.470	3,161,970
2023-10-16	15.770	15.860	15.490	15.580	15.410	2,753,832
2023-10-13	15.850	16.030	15.750	15.780	15.608	2,687,200
2023-10-12	15.960	16.040	15.770	15.900	15.727	3,056,100
2023-10-11	15.850	16.130	15.740	15.970	15.796	3,470,453
2023-10-10	15.820	16.050	15.810	15.870	15.697	2,420,130
2023-10-09	15.700	16.080	15.660	15.810	15.638	2,826,500
2023-09-28	15.300	15.730	15.300	15.670	15.499	3,901,800
2023-09-27	15.250	15.540	15.190	15.320	15.153	2,457,990
2023-09-26	15.420	15.520	15.250	15.300	15.134	2,510,300
2023-09-25	15.720	15.810	15.410	15.480	15.312	3,254,800
2023-09-22	15.210	15.850	15.180	15.820	15.648	3,505,000
2023-09-21	15.230	15.550	15.160	15.210	15.044	2,299,600
2023-09-20	15.470	15.650	15.220	15.250	15.084	2,413,910
2023-09-19	15.770	15.770	15.400	15.460	15.292	2,838,768
2023-09-18	16.090	16.210	15.810	15.840	15.668	2,742,300
2023-09-15	16.090	16.200	15.820	16.050	15.875	3,226,600
2023-09-14	16.030	16.330	15.990	16.100	15.925	2,617,000
2023-09-13	16.410	16.440	16.000	16.180	16.004	3,247,400
2023-09-12	16.490	16.650	16.370	16.470	16.291	3,056,600
2023-09-11	16.620	16.690	16.280	16.470	16.291	4,259,980
2023-09-08	16.310	16.760	16.240	16.630	16.449	4,408,480
2023-09-07	16.610	16.800	16.240	16.240	16.063	4,549,300
2023-09-06	16.090	16.830	16.010	16.800	16.617	6,700,780
2023-09-05	15.990	16.390	15.990	16.150	15.974	3,579,300
2023-09-04	15.780	16.100	15.780	16.080	15.905	3,317,100
2023-09-01	15.810	15.920	15.620	15.770	15.598	2,532,400
2023-08-31	15.910	16.070	15.730	15.800	15.628	3,637,686
2023-08-30	15.670	16.180	15.610	15.890	15.717	5,195,265
2023-08-29	14.850	15.650	14.850	15.590	15.420	4,377,241
2023-08-28	15.670	15.700	14.840	14.900	14.738	4,692,900
2023-08-25	15.160	15.280	14.700	14.870	14.708	4,312,170
2023-08-24	15.380	15.490	15.130	15.170	15.005	3,917,921
2023-08-23	15.900	15.940	15.310	15.310	15.143	5,379,624
2023-08-22	15.900	16.000	15.300	15.860	15.687	9,350,540
2023-08-21	16.540	16.800	16.330	16.370	16.192	2,834,430
2023-08-18	16.740	16.940	16.550	16.550	16.370	2,943,730
2023-08-17	16.150	16.850	16.060	16.820	16.637	4,571,700
2023-08-16	16.450	16.570	16.160	16.160	15.984	2,642,840
2023-08-15	16.610	16.730	16.300	16.510	16.330	2,592,245
2023-08-14	16.400	16.750	16.280	16.740	16.558	2,685,245
2023-08-11	16.770	16.820	16.450	16.460	16.281	3,160,800
2023-08-10	16.890	16.940	16.620	16.780	16.597	2,915,068
2023-08-09	16.820	17.010	16.700	16.890	16.706	2,866,500
2023-08-08	16.920	17.060	16.770	16.890	16.706	2,264,300
2023-08-07	17.150	17.250	16.890	16.970	16.785	3,621,562
2023-08-04	16.800	17.200	16.800	17.150	16.963	3,614,200
2023-08-03	16.900	16.980	16.710	16.780	16.597	3,376,945
2023-08-02	17.000	17.100	16.890	16.950	16.766	2,542,400

← NewerPage 13 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.