Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.260	16.340	16.040	16.120	16.071	9,337,800
2025-07-24	16.200	16.470	16.100	16.260	16.211	14,579,690
2025-07-23	16.810	17.540	16.370	16.380	16.330	23,517,572
2025-07-22	16.370	17.000	16.120	16.870	16.819	21,857,922
2025-07-21	16.000	16.350	15.850	16.280	16.231	13,386,930
2025-07-18	15.700	16.180	15.560	16.090	16.041	13,189,330
2025-07-17	15.430	15.800	15.310	15.760	15.712	9,413,570
2025-07-16	15.280	15.560	15.210	15.430	15.383	5,894,200
2025-07-15	15.530	15.590	15.150	15.310	15.264	6,786,870
2025-07-14	15.420	15.640	15.300	15.510	15.463	6,740,760
2025-07-11	15.450	15.650	15.350	15.500	15.453	9,192,366
2025-07-10	15.660	15.770	15.330	15.380	15.333	10,229,040
2025-07-09	15.600	15.960	15.560	15.640	15.593	16,039,311
2025-07-08	15.400	16.040	15.230	15.710	15.662	18,613,580
2025-07-07	15.570	15.720	15.230	15.400	15.353	12,240,571
2025-07-04	16.130	16.380	15.540	15.540	15.493	26,280,861
2025-07-03	15.310	18.290	15.300	16.440	16.390	36,850,794
2025-07-02	15.520	15.650	15.230	15.390	15.343	11,416,460
2025-07-01	15.640	15.780	15.410	15.590	15.543	12,867,440
2025-06-30	15.780	15.880	15.530	15.670	15.622	20,013,900
2025-06-27	15.030	15.930	15.030	15.710	15.662	20,620,095
2025-06-26	14.920	15.430	14.830	15.050	15.004	16,130,540
2025-06-25	14.320	14.910	14.320	14.860	14.815	14,913,537
2025-06-24	14.200	14.420	14.090	14.390	14.346	8,810,510
2025-06-23	14.040	14.340	14.010	14.320	14.277	6,858,300
2025-06-20	14.050	14.270	13.860	14.040	13.997	5,701,710
2025-06-19	14.460	14.480	13.900	14.150	14.107	8,963,200
2025-06-18	14.330	14.620	14.310	14.580	14.536	10,108,161
2025-06-17	14.250	14.620	14.130	14.450	14.406	9,920,220
2025-06-16	14.270	14.380	14.010	14.300	14.257	8,217,970
2025-06-13	13.840	14.470	13.750	14.280	14.237	14,715,433
2025-06-12	14.000	14.030	13.830	13.890	13.848	5,506,157
2025-06-11	14.100	14.150	13.910	14.000	13.958	5,694,790
2025-06-10	14.290	14.640	14.010	14.170	14.127	7,908,400
2025-06-09	14.010	14.980	14.010	14.380	14.336	9,723,283
2025-06-06	14.110	14.370	13.910	14.010	13.968	5,669,840
2025-06-05	13.910	14.230	13.750	14.080	14.037	6,289,240
2025-06-04	13.850	14.220	13.850	14.000	13.958	5,217,500
2025-06-03	13.810	14.090	13.750	13.910	13.868	6,209,600
2025-05-30	13.830	13.890	13.630	13.810	13.768	3,402,300
2025-05-29	13.670	13.960	13.600	13.900	13.808	4,901,700
2025-05-28	13.760	13.870	13.610	13.670	13.580	3,199,800
2025-05-27	13.850	13.870	13.590	13.760	13.669	3,707,200
2025-05-26	13.620	13.820	13.510	13.810	13.719	3,230,200
2025-05-23	13.870	13.930	13.600	13.640	13.550	5,062,720
2025-05-22	13.860	14.240	13.740	13.830	13.738	5,661,850
2025-05-21	14.010	14.050	13.740	13.850	13.758	3,705,300
2025-05-20	14.100	14.190	13.970	14.000	13.907	4,340,150
2025-05-19	14.090	14.240	13.880	14.150	14.056	4,224,300
2025-05-16	14.030	14.390	14.030	14.080	13.987	5,105,750
2025-05-15	14.440	14.600	14.070	14.130	14.036	4,991,120
2025-05-14	14.550	14.860	14.320	14.450	14.354	8,859,900
2025-05-13	14.990	15.260	14.590	14.650	14.553	14,515,250
2025-05-12	14.160	14.970	14.080	14.560	14.464	12,263,600
2025-05-09	14.540	14.600	14.070	14.170	14.076	10,095,970
2025-05-08	14.050	14.590	14.020	14.550	14.454	11,667,343
2025-05-07	13.780	14.500	13.750	14.130	14.036	13,373,311
2025-05-06	13.220	13.620	13.180	13.580	13.490	6,273,937
2025-04-30	13.010	13.550	12.950	13.260	13.172	5,441,800
2025-04-29	12.660	13.080	12.550	13.010	12.924	4,073,570

← NewerPage 6 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.