Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.180	12.640	12.120	12.630	12.630	4,459,500
2026-07-22	12.350	12.490	12.110	12.180	12.180	4,196,280
2026-07-21	12.490	12.620	11.670	12.400	12.400	6,149,463
2026-07-20	12.910	13.080	12.140	12.490	12.490	5,329,100
2026-07-17	13.070	13.370	12.670	12.780	12.780	5,138,100
2026-07-16	13.040	13.410	12.910	13.180	13.180	3,248,680
2026-07-15	13.030	13.430	13.030	13.180	13.180	3,310,770
2026-07-14	13.070	13.250	12.570	13.200	13.200	5,922,870
2026-07-13	14.350	14.360	13.090	13.120	13.120	7,854,253
2026-07-10	13.480	14.960	13.340	14.100	14.100	9,141,559
2026-07-09	13.500	13.550	12.910	13.500	13.500	3,861,640
2026-07-08	13.770	13.880	13.420	13.420	13.420	3,920,700
2026-07-07	14.200	14.350	13.620	13.720	13.720	4,538,700
2026-07-06	15.200	15.330	14.180	14.210	14.210	6,485,523
2026-07-03	14.700	15.290	14.630	15.120	15.120	6,192,800
2026-07-02	14.700	15.240	14.550	14.590	14.590	5,576,360
2026-07-01	14.920	15.340	14.630	14.900	14.900	5,903,950
2026-06-30	14.190	15.070	14.190	14.930	14.930	6,341,400
2026-06-29	14.510	14.640	13.850	14.280	14.280	7,298,720
2026-06-26	14.700	15.040	14.330	14.660	14.660	7,876,200
2026-06-25	15.550	15.600	14.750	14.840	14.840	7,953,950
2026-06-24	15.690	15.690	15.200	15.550	15.550	6,002,462
2026-06-23	15.900	16.050	15.610	15.710	15.710	4,933,200
2026-06-22	16.230	16.420	15.370	16.000	16.000	7,845,240
2026-06-18	16.340	16.580	16.080	16.330	16.330	6,079,000
2026-06-17	16.260	16.830	16.190	16.530	16.530	7,417,220
2026-06-16	16.040	16.620	15.950	16.460	16.460	7,469,710
2026-06-15	15.760	16.530	15.520	16.180	16.180	7,678,330
2026-06-12	15.610	16.050	15.610	15.690	15.690	5,208,670
2026-06-11	15.040	15.540	14.900	15.440	15.440	5,361,950
2026-06-10	15.660	15.780	15.040	15.300	15.300	5,650,500
2026-06-09	15.700	15.810	15.420	15.760	15.760	4,389,800
2026-06-08	15.900	16.290	15.410	15.600	15.600	7,495,430
2026-06-05	16.130	16.760	16.040	16.530	16.530	7,698,800
2026-06-04	16.010	16.560	15.970	16.200	16.200	6,270,100
2026-06-03	15.900	16.500	15.610	16.250	16.250	6,890,600
2026-06-02	15.910	16.050	15.400	15.820	15.820	4,989,700
2026-06-01	15.680	16.160	15.680	15.940	15.940	4,751,757
2026-05-29	16.820	16.820	15.600	15.680	15.680	6,628,894
2026-05-28	16.150	16.810	16.150	16.610	16.610	5,161,300
2026-05-27	16.760	16.900	16.180	16.280	16.280	5,345,520
2026-05-26	17.240	17.240	16.530	16.770	16.770	6,732,520
2026-05-25	17.890	18.080	17.000	17.240	17.240	7,279,660
2026-05-22	17.430	17.730	17.140	17.630	17.630	5,682,560
2026-05-21	18.300	18.420	17.240	17.260	17.260	8,384,683
2026-05-20	18.480	18.700	18.100	18.250	18.250	6,363,195
2026-05-19	18.790	18.940	18.260	18.680	18.680	8,473,973
2026-05-18	18.970	19.300	18.780	19.060	19.060	7,082,610
2026-05-15	19.490	19.640	18.900	19.030	19.030	8,421,282
2026-05-14	20.500	20.580	19.400	19.490	19.490	12,811,540
2026-05-13	20.500	20.570	20.150	20.490	20.490	10,433,040
2026-05-12	20.300	20.780	20.160	20.750	20.750	14,396,370
2026-05-11	20.450	20.750	20.220	20.380	20.380	12,077,810
2026-05-08	19.470	20.380	19.410	20.260	20.260	12,490,160
2026-05-07	19.300	19.700	19.190	19.660	19.660	8,836,540
2026-05-06	19.280	19.700	19.180	19.240	19.240	9,791,278
2026-04-30	18.780	19.350	18.700	19.250	19.250	8,163,000
2026-04-29	19.130	19.210	18.900	18.910	18.910	8,259,400
2026-04-28	19.690	19.690	19.020	19.160	19.160	9,222,800
2026-04-27	20.260	20.260	18.770	19.760	19.700	13,607,870

← NewerPage 2 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.