Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.070	19.290	18.410	18.610	18.316	6,956,900
2022-02-09	17.930	19.450	17.870	19.050	18.749	11,316,740
2022-02-08	17.100	17.880	16.950	17.800	17.519	8,989,194
2022-02-07	17.930	18.460	16.950	16.990	16.721	13,630,015
2022-01-28	17.190	17.840	17.140	17.570	17.292	3,960,320
2022-01-27	18.180	18.280	17.060	17.100	16.830	4,613,530
2022-01-26	18.500	18.500	17.700	17.930	17.647	4,854,000
2022-01-25	18.800	19.160	18.280	18.280	17.991	3,820,780
2022-01-24	18.640	19.000	18.560	18.600	18.306	2,925,970
2022-01-21	18.420	18.950	18.050	18.800	18.503	4,784,350
2022-01-20	19.600	19.600	18.510	18.600	18.306	5,700,900
2022-01-19	19.270	19.900	19.270	19.440	19.133	4,124,980
2022-01-18	19.540	20.250	19.260	19.610	19.300	4,452,700
2022-01-17	19.300	19.800	19.000	19.550	19.241	6,870,438
2022-01-14	19.700	20.090	19.210	19.230	18.926	5,171,180
2022-01-13	20.150	20.190	19.600	19.870	19.556	3,475,962
2022-01-12	19.580	20.160	19.580	20.080	19.763	3,882,970
2022-01-11	20.550	20.730	19.520	19.580	19.271	5,826,986
2022-01-10	20.790	20.960	20.210	20.320	19.999	4,628,390
2022-01-07	21.700	21.870	20.760	20.800	20.471	4,931,300
2022-01-06	21.300	22.080	20.820	21.810	21.465	5,182,323
2022-01-05	22.560	22.690	21.100	21.750	21.406	7,433,634
2022-01-04	22.700	22.790	21.900	22.360	22.007	5,355,950
2021-12-31	22.790	22.950	22.280	22.590	22.233	4,953,540
2021-12-30	22.110	23.100	21.780	22.800	22.440	6,358,640
2021-12-29	22.420	22.630	21.970	22.110	21.761	3,431,240
2021-12-28	23.080	23.080	22.310	22.420	22.066	3,460,254
2021-12-27	22.900	23.100	21.930	22.870	22.509	3,833,714
2021-12-24	23.090	23.500	22.600	22.720	22.361	5,611,740
2021-12-23	23.380	23.580	22.900	23.000	22.637	7,385,444
2021-12-22	21.900	22.380	21.560	22.100	21.751	3,837,310
2021-12-21	22.000	22.200	21.340	21.920	21.574	4,383,161
2021-12-20	23.100	23.100	21.950	22.000	21.652	6,546,710
2021-12-17	23.460	23.690	22.710	22.990	22.627	7,596,700
2021-12-16	22.400	24.250	22.210	23.610	23.237	13,445,460
2021-12-15	22.000	22.450	21.810	22.240	21.889	4,363,270
2021-12-14	22.000	22.720	21.280	22.250	21.898	7,748,409
2021-12-13	21.430	21.980	21.010	21.750	21.406	5,360,890
2021-12-10	21.250	21.500	21.020	21.230	20.894	4,440,770
2021-12-09	21.780	21.780	20.900	21.490	21.150	5,801,377
2021-12-08	20.930	21.880	20.930	21.630	21.288	6,041,304
2021-12-07	22.100	22.250	20.360	20.800	20.471	9,889,719
2021-12-06	22.700	22.870	22.000	22.100	21.751	5,089,730
2021-12-03	22.460	23.060	22.170	22.480	22.125	6,609,198
2021-12-02	22.700	22.980	22.080	22.140	21.790	7,589,990
2021-12-01	23.650	23.690	22.290	22.760	22.400	8,420,640
2021-11-30	23.470	24.220	23.170	23.590	23.217	9,660,850
2021-11-29	22.150	23.770	22.020	23.470	23.099	7,901,080
2021-11-26	22.630	22.930	22.410	22.620	22.263	6,378,920
2021-11-25	23.360	23.360	22.450	22.630	22.272	7,126,000
2021-11-24	23.800	24.240	22.900	23.130	22.764	9,302,160
2021-11-23	24.340	24.810	23.770	24.000	23.621	7,354,569
2021-11-22	24.930	24.990	24.240	24.380	23.995	8,663,413
2021-11-19	24.110	25.270	24.110	24.860	24.467	11,285,739
2021-11-18	23.620	24.500	23.310	23.990	23.611	9,740,756
2021-11-17	23.270	24.530	22.250	23.900	23.522	19,891,966
2021-11-16	24.440	26.400	23.040	23.270	22.902	22,733,611
2021-11-15	23.880	24.860	23.300	24.170	23.788	15,054,172
2021-11-12	21.900	23.760	21.720	23.570	23.197	13,607,340
2021-11-11	21.880	22.060	21.510	21.870	21.524	5,908,160

← NewerPage 20 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.