Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.040	19.440	18.800	19.110	19.052	16,143,090
2026-01-20	20.780	21.000	19.040	19.300	19.241	29,693,500
2026-01-19	19.730	21.170	19.700	20.780	20.717	31,904,257
2026-01-16	20.500	22.310	19.810	19.820	19.760	41,499,166
2026-01-15	21.000	21.230	19.860	20.300	20.238	31,192,401
2026-01-14	22.430	23.930	21.440	21.590	21.524	46,703,266
2026-01-13	23.250	24.330	20.800	22.870	22.801	56,106,982
2026-01-12	20.750	24.100	20.000	23.240	23.169	53,654,109
2026-01-09	18.970	20.670	18.880	20.160	20.099	49,931,674
2026-01-08	17.780	19.440	17.650	19.080	19.022	33,740,340
2026-01-07	17.900	18.110	17.370	17.960	17.906	16,039,210
2026-01-06	17.770	18.070	17.540	18.000	17.945	17,016,610
2026-01-05	18.300	18.360	17.720	17.900	17.846	19,486,590
2025-12-31	17.610	18.380	17.610	18.080	18.025	26,186,670
2025-12-30	17.690	18.260	17.400	17.650	17.596	17,957,520
2025-12-29	18.000	18.090	17.550	17.860	17.806	14,824,400
2025-12-26	18.090	18.410	17.780	17.960	17.906	22,793,590
2025-12-25	17.050	18.860	17.040	18.190	18.135	32,009,240
2025-12-24	16.440	17.230	16.320	17.190	17.138	18,940,930
2025-12-23	17.200	17.630	16.500	16.610	16.560	20,012,680
2025-12-22	17.720	17.800	17.170	17.260	17.208	19,069,796
2025-12-19	17.080	18.000	17.080	17.550	17.497	22,691,960
2025-12-18	16.880	17.640	16.750	17.220	17.168	23,597,770
2025-12-17	17.030	17.750	16.290	17.100	17.048	27,934,270
2025-12-16	17.450	17.860	16.510	17.070	17.018	29,033,878
2025-12-15	17.490	17.970	17.160	17.320	17.267	28,664,439
2025-12-12	17.660	18.250	17.000	17.170	17.118	37,466,796
2025-12-11	17.260	18.250	16.900	17.900	17.846	39,824,976
2025-12-10	16.900	17.860	16.890	17.260	17.208	25,418,663
2025-12-09	16.680	17.410	16.610	17.180	17.128	25,505,874
2025-12-08	16.510	17.860	16.510	16.870	16.819	32,707,833
2025-12-05	15.980	16.500	15.810	16.480	16.430	16,164,929
2025-12-04	15.830	16.560	15.720	16.090	16.041	14,127,030
2025-12-03	16.070	16.210	15.700	15.940	15.892	11,965,493
2025-12-02	15.870	16.580	15.800	16.340	16.290	18,067,762
2025-12-01	15.690	16.480	15.690	15.990	15.941	17,642,489
2025-11-28	15.430	15.650	15.360	15.590	15.543	8,174,344
2025-11-27	15.040	15.550	14.880	15.450	15.403	8,631,396
2025-11-26	15.420	15.500	15.100	15.120	15.074	5,668,600
2025-11-25	15.280	15.530	15.100	15.420	15.373	7,441,600
2025-11-24	14.470	15.280	14.400	15.240	15.194	8,804,255
2025-11-21	14.950	15.160	14.360	14.470	14.426	7,571,640
2025-11-20	15.090	15.190	15.000	15.080	15.034	3,637,000
2025-11-19	15.110	15.260	14.960	15.090	15.044	5,044,910
2025-11-18	15.280	15.350	14.930	15.180	15.134	5,689,450
2025-11-17	15.400	15.570	15.280	15.370	15.323	5,052,700
2025-11-14	15.310	15.460	15.280	15.310	15.264	4,118,500
2025-11-13	15.250	15.460	15.180	15.410	15.363	5,016,820
2025-11-12	15.370	15.370	15.040	15.270	15.224	5,976,800
2025-11-11	15.450	15.590	15.290	15.360	15.313	5,525,650
2025-11-10	15.390	15.600	15.270	15.520	15.473	8,534,460
2025-11-07	15.110	15.360	15.000	15.270	15.224	6,123,340
2025-11-06	14.960	15.450	14.960	15.260	15.214	9,905,280
2025-11-05	14.760	15.000	14.700	14.990	14.945	6,145,620
2025-11-04	14.880	15.030	14.680	14.960	14.915	5,298,620
2025-11-03	14.680	14.890	14.600	14.890	14.845	4,273,300
2025-10-31	14.630	14.750	14.580	14.680	14.635	3,671,600
2025-10-30	14.760	14.820	14.610	14.630	14.586	4,599,420
2025-10-29	14.890	14.890	14.700	14.810	14.765	4,618,400
2025-10-28	14.860	14.990	14.760	14.920	14.875	5,315,300

← NewerPage 4 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.