Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.730	16.950	16.350	16.360	16.182	9,104,300
2023-05-04	16.900	17.120	16.690	16.850	16.667	9,628,474
2023-04-28	16.410	17.220	16.340	17.120	16.934	12,274,470
2023-04-27	16.520	17.080	16.290	16.500	16.320	15,400,502
2023-04-26	16.150	17.800	16.140	16.700	16.518	27,455,603
2023-04-25	18.600	18.600	15.160	15.570	15.401	30,402,303
2023-04-24	18.810	19.660	18.610	18.900	18.694	17,298,445
2023-04-21	19.520	20.180	18.950	19.000	18.793	22,036,691
2023-04-20	19.380	19.790	19.050	19.470	19.258	19,977,231
2023-04-19	19.490	20.180	19.210	19.340	19.130	28,174,275
2023-04-18	18.080	19.660	17.850	19.480	19.268	23,302,717
2023-04-17	18.320	18.320	17.820	18.050	17.854	5,142,674
2023-04-14	18.230	18.410	17.820	18.310	18.111	7,376,964
2023-04-13	18.900	18.910	18.240	18.250	18.051	9,872,450
2023-04-12	18.440	19.080	18.400	19.010	18.803	10,487,847
2023-04-11	18.580	18.690	18.220	18.510	18.309	9,639,398
2023-04-10	19.170	19.280	18.560	18.620	18.417	12,916,149
2023-04-07	19.310	19.680	18.900	19.180	18.971	15,251,355
2023-04-06	18.510	20.180	18.490	19.410	19.199	24,784,363
2023-04-04	19.050	19.500	18.640	18.650	18.447	27,508,196
2023-04-03	17.790	18.940	17.550	18.850	18.645	18,048,766
2023-03-31	17.810	17.940	17.290	17.760	17.567	6,861,520
2023-03-30	18.220	18.280	17.620	17.810	17.616	11,345,886
2023-03-29	17.670	18.370	17.430	18.340	18.140	11,629,640
2023-03-28	18.240	18.240	17.500	17.570	17.379	5,964,700
2023-03-27	18.250	18.550	17.960	18.220	18.022	7,451,226
2023-03-24	18.160	18.390	17.960	18.240	18.041	5,755,912
2023-03-23	18.180	18.310	17.910	18.280	18.081	6,835,520
2023-03-22	17.710	18.200	17.610	18.200	18.002	7,494,020
2023-03-21	17.290	17.950	17.270	17.730	17.537	6,804,154
2023-03-20	17.270	17.420	16.890	17.200	17.013	4,297,700
2023-03-17	17.180	17.500	17.100	17.300	17.112	5,083,793
2023-03-16	17.500	17.660	16.960	17.010	16.825	5,899,670
2023-03-15	17.660	17.920	17.580	17.640	17.448	4,186,900
2023-03-14	17.800	18.010	17.290	17.660	17.468	6,625,230
2023-03-13	17.810	18.080	17.500	17.790	17.596	6,585,700
2023-03-10	18.180	18.470	17.890	17.900	17.705	6,042,920
2023-03-09	18.300	18.650	18.070	18.430	18.229	6,536,459
2023-03-08	17.720	18.420	17.660	18.380	18.180	8,497,382
2023-03-07	18.220	18.420	17.670	17.720	17.527	9,165,111
2023-03-06	18.500	18.860	18.300	18.410	18.210	10,238,772
2023-03-03	18.240	18.650	18.010	18.470	18.269	9,458,488
2023-03-02	18.300	18.640	18.150	18.320	18.121	11,140,035
2023-03-01	17.770	18.310	17.680	18.300	18.101	8,121,939
2023-02-28	17.750	18.040	17.620	17.850	17.656	4,679,799
2023-02-27	18.000	18.160	17.660	17.760	17.567	7,302,500
2023-02-24	17.920	18.350	17.890	18.220	18.022	9,282,444
2023-02-23	18.000	18.170	17.790	17.910	17.715	5,750,740
2023-02-22	17.700	18.140	17.680	18.060	17.863	7,724,503
2023-02-21	17.340	18.030	17.270	17.910	17.715	9,278,416
2023-02-20	17.300	17.400	16.950	17.340	17.151	5,564,564
2023-02-17	17.400	17.670	17.030	17.330	17.141	8,876,087
2023-02-16	18.200	18.290	17.200	17.320	17.132	14,279,384
2023-02-15	17.750	18.870	17.730	18.460	18.259	17,389,648
2023-02-14	18.120	18.260	17.770	17.830	17.636	10,581,227
2023-02-13	17.600	18.980	17.560	18.410	18.210	18,827,638
2023-02-10	17.230	18.200	17.190	17.690	17.497	11,236,113
2023-02-09	16.860	17.330	16.860	17.330	17.141	3,213,530
2023-02-08	17.280	17.290	16.920	16.920	16.736	3,023,234
2023-02-07	17.090	17.280	16.980	17.270	17.082	2,825,952

← NewerPage 15 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.