Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.130	18.180	17.500	17.680	17.488	6,488,751
2022-11-04	18.210	18.320	17.910	18.060	17.863	7,411,975
2022-11-03	17.530	18.390	17.420	18.210	18.012	8,780,120
2022-11-02	17.520	17.810	17.270	17.580	17.389	6,893,541
2022-11-01	17.970	18.250	17.650	17.930	17.735	8,210,763
2022-10-31	16.870	17.900	16.870	17.900	17.705	7,514,078
2022-10-28	17.390	17.620	16.950	17.050	16.864	6,072,143
2022-10-27	17.580	17.720	17.350	17.500	17.310	4,751,382
2022-10-26	17.200	17.950	17.030	17.650	17.458	8,329,107
2022-10-25	16.940	17.500	16.810	17.310	17.122	9,675,341
2022-10-24	16.850	17.360	16.680	17.120	16.934	10,423,698
2022-10-21	16.290	16.680	16.070	16.530	16.350	4,693,520
2022-10-20	16.190	16.550	15.980	16.280	16.103	3,924,044
2022-10-19	16.500	16.640	16.250	16.290	16.113	4,651,584
2022-10-18	16.860	16.860	16.470	16.600	16.419	4,194,480
2022-10-17	16.450	16.930	16.370	16.750	16.568	5,585,974
2022-10-14	16.060	16.700	15.820	16.460	16.281	7,223,044
2022-10-13	15.050	16.090	15.000	15.920	15.747	7,325,695
2022-10-12	14.850	15.270	14.380	15.260	15.094	4,628,274
2022-10-11	14.680	15.000	14.450	14.820	14.659	3,896,833
2022-10-10	15.040	15.190	14.550	14.710	14.550	3,501,168
2022-09-30	15.380	15.390	14.810	14.870	14.708	4,367,308
2022-09-29	15.500	15.630	15.260	15.370	15.203	3,870,500
2022-09-28	15.880	16.150	15.300	15.330	15.163	4,824,259
2022-09-27	15.600	16.000	15.600	15.990	15.816	4,444,610
2022-09-26	15.850	15.990	15.420	15.530	15.361	3,918,980
2022-09-23	16.540	16.890	15.910	16.030	15.856	5,075,590
2022-09-22	15.900	16.770	15.800	16.440	16.261	5,891,700
2022-09-21	16.190	16.190	15.680	15.980	15.806	3,887,800
2022-09-20	16.110	16.520	16.050	16.130	15.954	3,456,091
2022-09-19	16.900	16.960	15.820	16.100	15.925	6,116,490
2022-09-16	16.920	17.380	16.700	16.700	16.518	5,532,471
2022-09-15	17.750	17.830	16.600	16.830	16.647	6,913,522
2022-09-14	17.500	17.990	17.310	17.750	17.557	4,875,766
2022-09-13	17.450	17.780	17.250	17.690	17.497	5,348,581
2022-09-09	17.660	17.830	17.330	17.450	17.260	4,183,441
2022-09-08	17.260	18.100	17.150	17.770	17.577	8,470,152
2022-09-07	17.070	17.470	17.040	17.260	17.072	4,713,315
2022-09-06	16.740	17.430	16.720	17.310	17.122	6,064,187
2022-09-05	17.070	17.250	16.700	16.740	16.558	5,254,900
2022-09-02	16.480	17.400	16.320	17.260	17.072	7,618,800
2022-09-01	16.050	16.870	16.050	16.400	16.222	5,774,660
2022-08-31	16.570	16.700	16.000	16.040	15.865	4,036,460
2022-08-30	16.900	16.970	16.420	16.540	16.360	4,751,160
2022-08-29	16.300	17.000	16.010	16.970	16.785	5,757,168
2022-08-26	16.850	16.890	16.350	16.370	16.192	4,564,039
2022-08-25	17.120	17.210	16.600	16.860	16.677	3,769,159
2022-08-24	17.770	17.890	17.020	17.080	16.894	5,250,700
2022-08-23	18.270	18.270	17.720	17.870	17.676	3,426,140
2022-08-22	17.800	18.220	17.640	18.140	17.943	4,925,710
2022-08-19	19.070	19.160	17.950	17.980	17.784	8,344,241
2022-08-18	19.000	19.260	18.910	19.090	18.882	3,269,665
2022-08-17	19.280	19.340	18.850	19.010	18.803	5,310,520
2022-08-16	19.730	19.930	19.110	19.330	19.120	5,483,820
2022-08-15	19.510	19.670	19.110	19.440	19.228	8,190,220
2022-08-12	20.260	20.400	19.570	19.590	19.377	7,830,630
2022-08-11	20.600	20.700	20.160	20.400	20.178	6,782,428
2022-08-10	19.480	20.650	19.300	20.650	20.425	10,873,637
2022-08-09	19.680	19.740	18.940	19.480	19.268	7,623,505
2022-08-08	19.070	20.200	18.760	19.700	19.486	12,206,074

← NewerPage 17 of 21 · 1,220 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.