Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.990	17.200	16.880	17.020	16.835	2,391,500
2023-02-03	16.890	17.200	16.780	17.090	16.904	3,211,988
2023-02-02	17.050	17.260	16.850	16.990	16.805	3,975,783
2023-02-01	17.100	17.140	16.900	17.050	16.864	4,208,610
2023-01-31	16.820	17.260	16.800	17.060	16.874	3,325,607
2023-01-30	16.770	17.050	16.700	16.910	16.726	4,025,034
2023-01-20	16.540	16.700	16.440	16.590	16.409	2,943,393
2023-01-19	16.300	16.550	16.200	16.490	16.311	2,987,834
2023-01-18	16.000	16.420	15.850	16.360	16.182	4,410,379
2023-01-17	15.820	16.000	15.710	15.890	15.717	2,231,055
2023-01-16	15.430	15.950	15.360	15.790	15.618	3,204,400
2023-01-13	15.600	15.720	15.220	15.430	15.262	2,897,750
2023-01-12	15.550	15.810	15.460	15.490	15.321	2,378,590
2023-01-11	15.980	15.990	15.390	15.430	15.262	4,319,700
2023-01-10	15.970	16.100	15.720	15.850	15.678	1,611,100
2023-01-09	16.080	16.180	15.830	15.970	15.796	2,541,875
2023-01-06	16.000	16.230	16.000	16.100	15.925	1,813,540
2023-01-05	16.080	16.180	16.010	16.110	15.935	1,593,500
2023-01-04	16.000	16.170	15.910	16.100	15.925	1,812,100
2023-01-03	15.580	16.130	15.310	16.080	15.905	3,845,660
2022-12-30	15.500	15.620	15.310	15.400	15.232	2,196,200
2022-12-29	15.380	15.500	15.130	15.360	15.193	1,843,420
2022-12-28	15.400	15.500	15.140	15.250	15.084	1,668,950
2022-12-27	15.470	15.580	15.260	15.400	15.232	1,882,740
2022-12-26	14.860	15.460	14.750	15.390	15.223	2,947,688
2022-12-23	14.890	14.980	14.680	14.790	14.629	1,486,807
2022-12-22	15.100	15.240	14.810	14.850	14.688	1,858,460
2022-12-21	15.390	15.480	14.990	15.080	14.916	1,940,600
2022-12-20	15.360	15.580	15.320	15.380	15.213	1,445,040
2022-12-19	15.570	15.690	15.350	15.430	15.262	1,809,530
2022-12-16	15.870	15.870	15.520	15.540	15.371	2,064,720
2022-12-15	15.650	16.040	15.650	15.910	15.737	2,613,920
2022-12-14	15.720	16.030	15.630	15.740	15.569	2,315,700
2022-12-13	16.190	16.280	15.600	15.690	15.519	3,202,090
2022-12-12	16.300	16.330	15.870	16.190	16.014	2,981,047
2022-12-09	16.320	16.690	16.080	16.300	16.123	4,401,244
2022-12-08	16.430	16.480	16.260	16.340	16.162	1,423,155
2022-12-07	16.650	16.850	16.290	16.400	16.222	2,764,036
2022-12-06	16.860	16.940	16.590	16.710	16.528	1,715,736
2022-12-05	16.830	16.940	16.550	16.890	16.706	3,288,180
2022-12-02	16.700	16.850	16.520	16.660	16.479	2,244,596
2022-12-01	16.890	16.980	16.650	16.780	16.597	3,283,740
2022-11-30	17.030	17.070	16.760	16.840	16.657	2,888,636
2022-11-29	16.400	17.110	16.380	16.900	16.716	4,397,102
2022-11-28	16.110	16.530	16.050	16.480	16.301	2,563,300
2022-11-25	16.650	16.720	16.130	16.290	16.113	3,843,936
2022-11-24	16.800	16.990	16.570	16.580	16.400	2,732,310
2022-11-23	17.000	17.000	16.450	16.800	16.617	2,928,630
2022-11-22	17.230	17.450	16.890	16.940	16.756	3,162,466
2022-11-21	17.100	17.360	17.050	17.290	17.102	2,953,226
2022-11-18	17.670	17.750	17.110	17.210	17.023	3,433,921
2022-11-17	17.250	17.680	17.070	17.670	17.478	3,676,266
2022-11-16	17.400	17.860	17.060	17.340	17.151	4,151,337
2022-11-15	17.210	17.570	17.130	17.420	17.230	4,273,554
2022-11-14	17.580	17.880	17.190	17.350	17.161	4,799,600
2022-11-11	17.860	18.010	17.710	17.710	17.517	4,027,441
2022-11-10	17.430	17.990	17.430	17.620	17.428	4,209,817
2022-11-09	17.930	18.180	17.580	17.620	17.428	3,854,276
2022-11-08	17.700	18.000	17.500	17.800	17.606	4,207,806
2022-11-07	18.130	18.180	17.500	17.680	17.488	6,488,751

← NewerPage 16 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.