Nanjing Quanxin Cable Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14.900 | 14.990 | 14.750 | 14.860 | 14.815 | 6,603,196 |
| 2025-10-24 | 14.560 | 15.060 | 14.560 | 14.930 | 14.885 | 9,353,450 |
| 2025-10-23 | 14.760 | 14.800 | 14.350 | 14.530 | 14.486 | 6,699,720 |
| 2025-10-22 | 14.450 | 15.090 | 14.300 | 14.870 | 14.825 | 9,960,440 |
| 2025-10-21 | 14.260 | 14.420 | 14.180 | 14.390 | 14.346 | 3,231,470 |
| 2025-10-20 | 13.990 | 14.290 | 13.990 | 14.280 | 14.237 | 4,256,200 |
| 2025-10-17 | 14.500 | 14.550 | 13.870 | 13.880 | 13.838 | 4,195,510 |
| 2025-10-16 | 14.560 | 14.630 | 14.270 | 14.350 | 14.306 | 4,153,000 |
| 2025-10-15 | 14.460 | 14.600 | 14.300 | 14.510 | 14.466 | 3,347,810 |
| 2025-10-14 | 14.730 | 14.750 | 14.400 | 14.450 | 14.406 | 5,176,586 |
| 2025-10-13 | 14.050 | 14.640 | 13.970 | 14.640 | 14.596 | 4,992,290 |
| 2025-10-10 | 14.610 | 14.670 | 14.450 | 14.520 | 14.476 | 4,705,534 |
| 2025-10-09 | 14.540 | 14.740 | 14.380 | 14.700 | 14.655 | 6,618,926 |
| 2025-09-30 | 14.500 | 14.570 | 14.280 | 14.410 | 14.366 | 6,587,310 |
| 2025-09-29 | 14.250 | 14.570 | 13.960 | 14.570 | 14.526 | 5,647,010 |
| 2025-09-26 | 14.240 | 14.450 | 14.130 | 14.200 | 14.157 | 3,516,370 |
| 2025-09-25 | 14.540 | 14.560 | 14.290 | 14.290 | 14.247 | 3,716,500 |
| 2025-09-24 | 14.300 | 14.560 | 14.120 | 14.560 | 14.516 | 3,894,934 |
| 2025-09-23 | 14.610 | 14.610 | 13.950 | 14.300 | 14.257 | 5,991,210 |
| 2025-09-22 | 14.550 | 14.650 | 14.430 | 14.590 | 14.546 | 3,858,380 |
| 2025-09-19 | 14.700 | 14.990 | 14.580 | 14.650 | 14.606 | 5,322,456 |
| 2025-09-18 | 14.680 | 14.920 | 14.430 | 14.580 | 14.536 | 6,138,440 |
| 2025-09-17 | 14.570 | 14.730 | 14.520 | 14.660 | 14.616 | 3,581,800 |
| 2025-09-16 | 14.550 | 14.680 | 14.360 | 14.670 | 14.626 | 5,032,190 |
| 2025-09-15 | 14.870 | 14.890 | 14.550 | 14.550 | 14.506 | 5,066,150 |
| 2025-09-12 | 14.800 | 15.150 | 14.690 | 14.940 | 14.895 | 6,632,610 |
| 2025-09-11 | 14.470 | 14.770 | 14.310 | 14.740 | 14.695 | 5,069,380 |
| 2025-09-10 | 14.410 | 14.600 | 14.360 | 14.470 | 14.426 | 3,556,610 |
| 2025-09-09 | 14.970 | 15.080 | 14.370 | 14.440 | 14.396 | 5,724,370 |
| 2025-09-08 | 14.710 | 14.770 | 14.510 | 14.710 | 14.665 | 4,953,600 |
| 2025-09-05 | 14.550 | 14.700 | 14.350 | 14.670 | 14.626 | 4,658,810 |
| 2025-09-04 | 14.630 | 14.770 | 14.210 | 14.420 | 14.376 | 6,082,047 |
| 2025-09-03 | 15.340 | 15.390 | 14.580 | 14.620 | 14.576 | 7,526,729 |
| 2025-09-02 | 15.710 | 15.730 | 15.040 | 15.340 | 15.293 | 7,118,642 |
| 2025-09-01 | 15.460 | 15.850 | 15.460 | 15.800 | 15.752 | 7,360,084 |
| 2025-08-29 | 15.900 | 15.980 | 15.510 | 15.590 | 15.543 | 8,707,500 |
| 2025-08-28 | 15.730 | 16.150 | 15.230 | 15.930 | 15.882 | 11,726,841 |
| 2025-08-27 | 16.370 | 16.370 | 15.790 | 15.790 | 15.742 | 11,347,170 |
| 2025-08-26 | 16.600 | 16.620 | 16.300 | 16.380 | 16.330 | 9,363,080 |
| 2025-08-25 | 16.100 | 16.580 | 16.020 | 16.550 | 16.500 | 15,909,364 |
| 2025-08-22 | 16.010 | 16.100 | 15.850 | 16.100 | 16.051 | 7,014,530 |
| 2025-08-21 | 16.260 | 16.330 | 15.950 | 16.030 | 15.981 | 8,616,340 |
| 2025-08-20 | 16.110 | 16.280 | 15.920 | 16.260 | 16.211 | 8,528,320 |
| 2025-08-19 | 16.300 | 16.300 | 16.000 | 16.120 | 16.071 | 7,836,828 |
| 2025-08-18 | 16.000 | 16.380 | 15.990 | 16.370 | 16.320 | 9,676,998 |
| 2025-08-15 | 16.040 | 16.150 | 15.860 | 15.970 | 15.922 | 11,199,050 |
| 2025-08-14 | 16.800 | 16.910 | 16.020 | 16.040 | 15.991 | 14,981,180 |
| 2025-08-13 | 16.780 | 17.280 | 16.710 | 16.840 | 16.789 | 11,542,511 |
| 2025-08-12 | 16.980 | 17.350 | 16.580 | 16.780 | 16.729 | 13,427,403 |
| 2025-08-11 | 17.210 | 17.430 | 16.960 | 17.030 | 16.978 | 15,518,129 |
| 2025-08-08 | 17.050 | 17.770 | 16.910 | 17.330 | 17.277 | 17,895,374 |
| 2025-08-07 | 17.200 | 17.300 | 16.900 | 17.060 | 17.008 | 10,810,574 |
| 2025-08-06 | 17.030 | 17.460 | 17.020 | 17.160 | 17.108 | 16,123,143 |
| 2025-08-05 | 16.900 | 17.340 | 16.800 | 17.130 | 17.078 | 14,798,138 |
| 2025-08-04 | 16.170 | 16.880 | 16.160 | 16.860 | 16.809 | 12,053,533 |
| 2025-08-01 | 16.450 | 16.630 | 16.050 | 16.300 | 16.251 | 7,814,140 |
| 2025-07-31 | 16.340 | 16.740 | 16.300 | 16.480 | 16.430 | 10,287,710 |
| 2025-07-30 | 16.690 | 16.890 | 16.280 | 16.460 | 16.410 | 9,942,730 |
| 2025-07-29 | 16.510 | 16.870 | 16.390 | 16.840 | 16.789 | 11,615,009 |
| 2025-07-28 | 16.080 | 16.690 | 16.080 | 16.660 | 16.609 | 12,895,619 |
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.