Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	16.700	17.570	16.580	17.290	17.017	4,030,700
2022-05-11	17.190	17.440	17.000	17.120	16.849	4,753,781
2022-05-10	16.850	17.500	16.800	16.980	16.712	3,359,124
2022-05-09	16.600	17.280	16.580	17.150	16.879	3,886,818
2022-05-06	16.350	16.910	16.110	16.810	16.544	4,515,342
2022-05-05	15.520	16.980	15.340	16.800	16.535	7,726,048
2022-04-29	14.460	15.960	14.210	15.510	15.265	8,336,379
2022-04-28	14.250	14.880	14.080	14.240	14.015	6,086,138
2022-04-27	13.390	14.530	12.960	14.340	14.113	7,763,358
2022-04-26	13.480	13.830	13.100	13.400	13.188	5,256,850
2022-04-25	13.870	14.120	13.100	13.220	13.011	5,382,530
2022-04-22	14.200	14.430	13.890	14.260	14.035	3,618,050
2022-04-21	15.090	15.140	14.140	14.260	14.035	3,558,900
2022-04-20	15.260	15.400	14.780	14.920	14.684	3,024,100
2022-04-19	15.160	15.310	14.910	15.000	14.763	2,724,800
2022-04-18	14.530	15.230	14.350	15.110	14.871	5,332,398
2022-04-15	14.530	14.600	14.120	14.400	14.172	5,365,150
2022-04-14	14.970	14.970	14.550	14.640	14.409	3,913,389
2022-04-13	15.360	15.490	14.720	14.860	14.625	3,807,720
2022-04-12	15.050	15.480	14.930	15.390	15.147	3,443,000
2022-04-11	15.720	15.950	14.900	15.290	15.048	4,950,600
2022-04-08	16.440	16.440	15.630	15.720	15.472	7,690,306
2022-04-07	17.140	17.290	16.390	16.440	16.180	3,462,916
2022-04-06	17.200	17.340	17.010	17.210	16.938	2,275,900
2022-04-01	17.070	17.350	17.010	17.210	16.938	1,803,438
2022-03-31	17.540	17.580	17.130	17.270	16.997	2,090,500
2022-03-30	17.340	17.700	17.210	17.540	17.263	2,025,922
2022-03-29	17.700	17.980	17.180	17.210	16.938	3,171,579
2022-03-28	18.340	18.400	17.400	17.700	17.420	4,216,729
2022-03-25	18.530	19.090	18.290	18.390	18.099	4,985,250
2022-03-24	18.390	18.900	18.150	18.600	18.306	3,668,591
2022-03-23	18.200	18.830	17.940	18.560	18.267	2,905,185
2022-03-22	18.500	18.640	18.100	18.200	17.912	2,952,321
2022-03-21	18.790	18.990	18.080	18.660	18.365	4,842,300
2022-03-18	19.370	19.580	18.590	18.700	18.404	3,537,039
2022-03-17	18.620	19.860	18.620	19.370	19.064	4,848,120
2022-03-16	18.130	18.750	17.780	18.580	18.286	5,641,890
2022-03-15	18.990	18.990	17.710	17.770	17.489	3,937,957
2022-03-14	19.300	19.540	18.800	19.200	18.897	3,740,600
2022-03-11	19.200	19.490	18.600	19.250	18.946	3,381,630
2022-03-10	20.310	20.570	19.350	19.570	19.261	4,785,100
2022-03-09	19.460	19.930	18.410	19.790	19.477	6,940,017
2022-03-08	20.290	20.580	19.180	19.350	19.044	6,666,053
2022-03-07	20.450	20.930	20.020	20.300	19.979	4,220,708
2022-03-04	20.400	21.100	20.110	20.350	20.028	4,353,286
2022-03-03	21.270	21.550	20.390	20.650	20.324	5,548,562
2022-03-02	21.650	21.970	21.150	21.340	21.003	4,509,000
2022-03-01	20.810	22.050	20.810	21.880	21.534	10,057,965
2022-02-28	19.920	21.350	19.920	20.800	20.471	8,975,247
2022-02-25	20.150	20.530	19.900	19.930	19.615	4,559,769
2022-02-24	20.140	21.070	19.770	20.070	19.753	10,644,461
2022-02-23	19.800	20.300	19.500	20.140	19.822	6,176,637
2022-02-22	19.800	19.900	19.360	19.830	19.517	3,492,720
2022-02-21	19.550	19.850	19.460	19.700	19.389	2,926,575
2022-02-18	19.350	19.830	19.350	19.550	19.241	2,996,700
2022-02-17	19.560	19.930	19.360	19.680	19.369	4,527,569
2022-02-16	18.860	20.100	18.700	19.550	19.241	7,759,821
2022-02-15	18.270	18.860	17.960	18.860	18.562	5,808,653
2022-02-14	17.800	18.590	17.800	18.250	17.962	4,663,559
2022-02-11	18.450	18.560	17.910	18.030	17.745	4,740,514

← NewerPage 19 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.