Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.100	20.200	18.610	18.950	18.744	10,859,895
2022-08-04	20.510	20.520	19.680	20.030	19.812	8,717,150
2022-08-03	19.030	21.150	19.030	20.230	20.010	15,754,470
2022-08-02	20.640	20.750	19.110	19.240	19.031	7,206,574
2022-08-01	19.670	20.540	19.650	20.370	20.148	6,074,010
2022-07-29	20.690	20.690	19.680	19.740	19.525	5,096,600
2022-07-28	20.310	20.650	19.980	20.600	20.376	5,428,500
2022-07-27	19.800	20.350	19.520	20.070	19.852	3,994,729
2022-07-26	19.950	19.950	19.180	19.920	19.703	3,489,520
2022-07-25	20.670	20.680	19.500	19.840	19.624	5,354,090
2022-07-22	20.620	20.960	20.220	20.500	20.277	4,478,000
2022-07-21	20.380	20.960	20.230	20.530	20.307	5,847,355
2022-07-20	19.900	20.740	19.770	20.550	20.326	7,256,195
2022-07-19	19.640	20.270	19.640	19.850	19.634	5,780,650
2022-07-18	20.000	20.250	19.490	19.640	19.426	5,194,459
2022-07-15	19.890	20.170	19.560	19.750	19.535	3,272,840
2022-07-14	19.160	20.520	19.080	19.890	19.674	7,062,170
2022-07-13	19.200	19.600	18.900	19.270	19.060	3,744,680
2022-07-12	19.570	19.570	18.960	18.990	18.783	3,421,580
2022-07-11	20.000	20.120	19.300	19.430	19.219	5,335,280
2022-07-08	20.900	20.980	19.990	20.160	19.941	5,463,840
2022-07-07	20.050	21.360	19.930	20.970	20.742	5,840,134
2022-07-06	20.030	20.670	19.500	20.140	19.921	5,581,220
2022-07-05	20.450	21.100	19.920	20.030	19.812	5,717,938
2022-07-04	20.020	20.660	19.650	20.580	20.356	5,466,730
2022-07-01	20.500	20.770	19.950	20.010	19.792	3,972,820
2022-06-30	20.480	20.680	19.900	20.370	20.148	5,444,670
2022-06-29	21.220	21.450	20.290	20.400	20.178	5,407,770
2022-06-28	20.880	21.480	20.730	21.340	21.108	3,815,941
2022-06-27	21.450	21.600	20.820	20.950	20.722	5,040,230
2022-06-24	21.170	21.670	21.000	21.360	21.128	6,609,257
2022-06-23	19.700	20.880	19.570	20.690	20.465	4,568,903
2022-06-22	19.770	20.200	19.560	19.740	19.525	2,249,077
2022-06-21	19.810	20.200	19.690	19.890	19.674	2,885,440
2022-06-20	19.680	20.380	19.550	20.100	19.782	3,948,442
2022-06-17	19.060	19.720	19.010	19.550	19.241	3,112,333
2022-06-16	18.870	19.600	18.870	19.200	18.897	2,773,720
2022-06-15	19.000	19.380	18.900	18.900	18.601	3,060,673
2022-06-14	19.650	19.650	18.610	19.200	18.897	4,135,220
2022-06-13	19.000	19.660	18.700	19.540	19.231	5,297,540
2022-06-10	18.070	18.900	18.040	18.870	18.572	4,316,137
2022-06-09	19.320	19.330	18.190	18.250	17.962	5,335,100
2022-06-08	19.150	19.750	19.000	19.270	18.965	4,029,061
2022-06-07	19.130	19.370	18.730	19.150	18.847	4,585,260
2022-06-06	18.750	20.120	18.590	19.120	18.818	8,634,095
2022-06-02	18.100	18.620	17.920	18.500	18.208	3,636,500
2022-06-01	17.690	18.300	17.500	18.000	17.716	3,640,000
2022-05-31	17.760	17.880	17.480	17.580	17.302	3,101,600
2022-05-30	17.430	17.850	17.210	17.770	17.489	2,985,400
2022-05-27	17.990	18.080	17.290	17.440	17.164	2,879,700
2022-05-26	17.350	18.350	17.080	17.900	17.617	4,675,700
2022-05-25	17.260	17.600	17.110	17.370	17.095	2,802,050
2022-05-24	18.000	18.490	17.250	17.310	17.036	3,576,790
2022-05-23	17.710	18.290	17.520	18.160	17.873	4,267,141
2022-05-20	17.550	17.890	17.340	17.610	17.332	3,492,464
2022-05-19	17.490	17.690	16.880	17.550	17.273	3,855,741
2022-05-18	17.560	17.870	17.200	17.750	17.469	3,193,341
2022-05-17	17.490	17.490	16.920	17.370	17.095	2,613,500
2022-05-16	17.390	18.060	17.080	17.160	16.889	3,277,608
2022-05-13	17.300	17.390	17.040	17.200	16.928	2,019,341

← NewerPage 18 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.