Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.180	17.180	16.850	17.070	16.884	4,400,651
2023-07-31	17.120	17.360	17.050	17.180	16.993	3,586,430
2023-07-28	17.150	17.180	16.700	17.150	16.963	5,108,971
2023-07-27	17.200	17.460	17.110	17.150	16.963	4,036,680
2023-07-26	17.360	17.490	17.050	17.110	16.924	4,783,699
2023-07-25	17.250	17.480	17.170	17.430	17.240	4,484,100
2023-07-24	17.090	17.340	16.990	17.060	16.874	3,508,936
2023-07-21	17.270	17.410	17.000	17.090	16.904	4,650,585
2023-07-20	18.100	18.120	17.220	17.270	17.082	10,748,280
2023-07-19	18.250	18.490	17.970	18.110	17.913	7,054,001
2023-07-18	18.910	18.980	18.170	18.300	18.101	10,818,409
2023-07-17	19.200	19.300	18.820	18.990	18.783	7,574,410
2023-07-14	19.550	19.700	19.140	19.190	18.981	9,621,245
2023-07-13	18.550	19.590	18.350	19.370	19.159	14,626,369
2023-07-12	19.100	19.100	18.500	18.550	18.348	8,697,500
2023-07-11	18.040	19.250	17.980	18.960	18.754	12,948,596
2023-07-10	18.170	18.280	17.900	18.020	17.824	5,419,100
2023-07-07	18.400	18.400	17.940	18.120	17.923	6,633,267
2023-07-06	18.300	18.880	18.270	18.470	18.269	6,332,300
2023-07-05	18.750	18.880	18.320	18.380	18.180	7,859,340
2023-07-04	18.610	19.090	18.590	18.770	18.566	7,253,496
2023-07-03	19.120	19.290	18.690	18.730	18.526	9,447,816
2023-06-30	18.730	19.430	18.600	19.190	18.981	10,537,964
2023-06-29	18.630	18.900	18.410	18.770	18.566	7,393,244
2023-06-28	18.580	18.780	17.740	18.640	18.437	11,393,924
2023-06-27	18.590	18.780	18.350	18.630	18.427	7,296,215
2023-06-26	19.000	19.150	18.390	18.440	18.239	14,281,756
2023-06-21	19.100	20.080	18.700	19.290	19.080	20,876,411
2023-06-20	19.060	19.070	18.620	18.930	18.724	12,910,886
2023-06-19	19.190	19.440	19.020	19.290	19.080	17,673,389
2023-06-16	18.310	19.350	18.130	19.230	19.021	21,486,541
2023-06-15	18.510	18.940	18.310	18.410	18.210	15,431,566
2023-06-14	18.030	19.000	17.920	18.680	18.477	19,158,525
2023-06-13	17.850	18.300	17.810	18.110	17.913	11,771,866
2023-06-12	18.110	18.310	17.820	17.890	17.695	13,286,060
2023-06-09	16.880	18.370	16.690	18.220	18.022	17,282,455
2023-06-08	17.270	17.270	16.690	16.900	16.716	5,559,635
2023-06-07	16.900	17.430	16.810	17.250	17.062	6,049,040
2023-06-06	17.690	17.690	16.940	16.970	16.785	7,071,532
2023-06-05	17.380	17.930	17.320	17.680	17.488	8,157,367
2023-06-02	17.850	17.890	17.370	17.390	17.201	7,655,300
2023-06-01	17.730	17.800	17.360	17.780	17.587	8,448,228
2023-05-31	17.530	18.100	17.420	17.850	17.656	8,824,401
2023-05-30	17.500	17.610	17.110	17.520	17.329	8,625,887
2023-05-29	17.510	17.860	17.300	17.780	17.587	9,616,500
2023-05-26	17.080	17.440	16.920	17.320	17.132	5,106,936
2023-05-25	17.010	17.460	16.850	17.180	16.993	5,854,664
2023-05-24	16.870	17.320	16.730	17.080	16.894	6,233,600
2023-05-23	17.220	17.250	16.800	16.850	16.667	4,038,448
2023-05-22	17.260	17.380	17.000	17.130	16.944	5,495,016
2023-05-19	17.490	17.540	17.210	17.260	17.072	8,162,528
2023-05-18	16.940	17.620	16.920	17.500	17.310	14,095,185
2023-05-17	15.960	17.100	15.850	16.940	16.756	11,094,346
2023-05-16	15.840	16.100	15.710	15.920	15.747	4,675,187
2023-05-15	15.680	15.950	15.440	15.930	15.757	4,819,283
2023-05-12	15.980	16.090	15.750	15.750	15.579	4,315,000
2023-05-11	15.970	16.160	15.860	16.020	15.846	4,330,706
2023-05-10	15.910	16.100	15.780	15.950	15.776	5,761,030
2023-05-09	16.520	16.620	15.900	15.920	15.747	8,960,635
2023-05-08	16.500	16.790	16.430	16.630	16.449	6,337,216

← NewerPage 14 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.