Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.710	21.060	20.240	20.460	20.398	11,423,700
2026-04-23	21.620	21.970	20.690	20.840	20.777	16,224,821
2026-04-22	20.900	21.900	20.790	21.750	21.684	20,343,230
2026-04-21	20.490	21.900	20.410	21.410	21.345	21,120,990
2026-04-20	20.300	20.780	20.100	20.750	20.687	14,284,830
2026-04-17	19.880	20.170	19.840	20.050	19.989	7,975,970
2026-04-16	19.920	20.080	19.760	19.960	19.899	7,789,820
2026-04-15	20.060	20.360	19.870	19.960	19.899	12,480,018
2026-04-14	19.460	20.070	19.340	20.060	19.999	12,349,040
2026-04-13	19.270	19.590	19.100	19.380	19.321	7,304,400
2026-04-10	19.810	20.010	19.480	19.520	19.461	12,284,290
2026-04-09	19.230	20.170	19.060	19.830	19.770	16,376,780
2026-04-08	19.160	19.450	19.030	19.400	19.341	11,575,200
2026-04-07	18.680	19.080	18.550	18.700	18.643	7,831,284
2026-04-03	18.770	19.150	18.390	18.680	18.623	11,044,483
2026-04-02	18.680	19.120	18.390	18.560	18.504	9,319,826
2026-04-01	19.050	19.350	18.480	18.690	18.633	11,718,220
2026-03-31	18.490	19.640	18.330	18.940	18.883	18,351,110
2026-03-30	17.650	18.580	17.560	18.580	18.524	10,091,144
2026-03-27	17.410	18.050	17.390	17.940	17.886	5,945,440
2026-03-26	18.260	18.490	17.480	17.750	17.696	8,596,514
2026-03-25	17.930	18.330	17.930	18.120	18.065	7,878,041
2026-03-24	17.760	17.850	17.090	17.820	17.766	8,889,200
2026-03-23	18.000	18.380	17.250	17.430	17.377	11,512,603
2026-03-20	18.910	19.230	18.500	18.530	18.474	8,361,891
2026-03-19	19.000	19.140	18.650	18.800	18.743	7,568,370
2026-03-18	18.820	19.370	18.600	19.340	19.281	9,320,350
2026-03-17	19.550	19.680	18.690	18.690	18.633	11,140,800
2026-03-16	19.910	20.090	19.120	19.420	19.361	12,581,650
2026-03-13	20.940	21.000	19.910	19.960	19.899	17,539,900
2026-03-12	21.830	21.990	20.900	21.040	20.976	17,128,100
2026-03-11	22.120	22.650	21.690	21.780	21.714	21,757,817
2026-03-10	20.850	22.470	20.740	21.970	21.903	26,004,517
2026-03-09	20.690	21.080	20.080	20.740	20.677	15,892,983
2026-03-06	21.120	21.790	20.900	21.360	21.295	16,104,760
2026-03-05	21.300	21.550	20.800	21.420	21.355	19,602,007
2026-03-04	19.430	20.940	19.400	20.880	20.817	19,361,166
2026-03-03	21.960	22.200	19.790	19.860	19.800	29,554,833
2026-03-02	21.270	22.490	21.090	22.490	22.422	35,467,030
2026-02-27	21.000	21.410	20.810	21.180	21.116	17,342,040
2026-02-26	20.500	21.560	20.120	21.350	21.285	26,655,880
2026-02-25	20.500	20.850	20.160	20.650	20.587	19,078,316
2026-02-24	20.480	20.830	20.170	20.520	20.458	14,152,840
2026-02-13	20.260	21.050	20.230	20.270	20.209	15,552,750
2026-02-12	20.350	20.690	19.880	20.220	20.159	12,486,970
2026-02-11	21.000	21.110	20.300	20.390	20.328	13,300,860
2026-02-10	21.230	21.280	20.540	20.820	20.757	16,140,647
2026-02-09	21.370	21.710	21.040	21.480	21.415	18,704,539
2026-02-06	21.470	21.880	20.860	20.950	20.886	21,704,379
2026-02-05	21.140	22.090	20.790	21.580	21.515	26,179,650
2026-02-04	20.230	23.300	20.170	21.540	21.475	45,826,243
2026-02-03	19.330	20.350	19.010	20.190	20.129	22,886,516
2026-02-02	19.080	19.820	18.820	18.980	18.922	16,804,200
2026-01-30	19.080	19.530	18.460	19.080	19.022	16,815,483
2026-01-29	19.010	19.840	18.630	19.170	19.112	17,318,240
2026-01-28	20.190	20.990	19.090	19.290	19.231	24,743,910
2026-01-27	20.200	20.430	19.300	20.050	19.989	19,776,290
2026-01-26	21.100	21.850	20.260	20.410	20.348	28,883,440
2026-01-23	19.540	22.280	19.350	21.840	21.774	45,579,980
2026-01-22	19.100	20.130	18.920	19.540	19.481	20,898,500

← NewerPage 3 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.