Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.850	12.900	12.560	12.660	12.576	4,065,000
2025-04-25	12.720	13.270	12.600	12.930	12.844	6,735,870
2025-04-24	12.900	12.910	12.470	12.760	12.676	4,547,210
2025-04-23	12.690	12.990	12.600	12.940	12.854	6,326,600
2025-04-22	12.650	12.650	12.400	12.500	12.417	4,093,600
2025-04-21	12.320	12.800	12.210	12.680	12.596	5,947,600
2025-04-18	12.030	12.630	11.960	12.320	12.238	6,528,210
2025-04-17	11.920	12.380	11.920	12.100	12.020	3,337,600
2025-04-16	12.360	12.660	11.850	12.100	12.020	4,961,200
2025-04-15	12.540	12.540	12.210	12.360	12.278	3,103,116
2025-04-14	12.670	12.690	12.420	12.470	12.387	4,153,500
2025-04-11	12.250	12.680	12.220	12.500	12.417	5,306,700
2025-04-10	12.160	12.700	12.160	12.360	12.278	8,333,660
2025-04-09	11.080	12.230	10.800	12.150	12.070	11,667,160
2025-04-08	11.430	11.920	10.930	11.280	11.205	8,571,400
2025-04-07	13.000	13.090	10.920	11.150	11.076	11,587,650
2025-04-03	13.540	13.920	13.450	13.650	13.560	3,521,000
2025-04-02	13.640	14.080	13.560	13.800	13.709	4,477,790
2025-04-01	13.400	13.880	13.400	13.740	13.649	4,481,930
2025-03-31	13.600	13.600	13.050	13.400	13.311	5,048,500
2025-03-28	13.990	14.060	13.550	13.590	13.500	4,205,200
2025-03-27	14.200	14.280	13.680	13.920	13.828	4,534,700
2025-03-26	14.230	14.400	14.070	14.200	14.106	3,679,500
2025-03-25	14.110	14.680	13.920	14.180	14.086	7,298,750
2025-03-24	14.800	15.000	13.650	14.070	13.977	10,965,260
2025-03-21	14.740	15.130	14.600	14.860	14.762	9,162,090
2025-03-20	14.520	15.000	14.430	14.740	14.642	5,393,400
2025-03-19	14.860	14.870	14.480	14.570	14.474	6,033,800
2025-03-18	14.900	15.040	14.760	14.890	14.791	5,882,444
2025-03-17	15.080	15.180	14.850	14.980	14.881	5,598,440
2025-03-14	15.120	15.250	14.800	15.130	15.030	6,464,620
2025-03-13	15.260	15.380	14.870	15.240	15.139	9,877,060
2025-03-12	15.540	15.690	15.160	15.330	15.229	12,419,021
2025-03-11	14.900	15.710	14.820	15.700	15.596	18,831,595
2025-03-10	14.960	15.300	14.880	15.110	15.010	14,383,276
2025-03-07	14.250	15.200	14.250	14.990	14.891	19,264,761
2025-03-06	14.310	14.550	14.130	14.260	14.166	12,670,778
2025-03-05	13.430	14.460	13.380	14.320	14.225	21,114,447
2025-03-04	12.940	13.480	12.870	13.470	13.381	7,406,065
2025-03-03	12.820	13.280	12.760	13.000	12.914	4,230,997
2025-02-28	13.260	13.370	12.780	12.820	12.735	4,930,400
2025-02-27	13.540	13.610	13.160	13.370	13.282	4,561,387
2025-02-26	13.450	13.650	13.380	13.570	13.480	4,678,261
2025-02-25	13.180	13.560	13.130	13.450	13.361	4,584,073
2025-02-24	13.240	13.460	13.100	13.370	13.282	5,622,840
2025-02-21	13.080	13.330	12.920	13.290	13.202	5,840,970
2025-02-20	12.950	13.240	12.910	13.140	13.053	5,283,200
2025-02-19	12.660	13.050	12.620	13.040	12.954	3,590,870
2025-02-18	13.060	13.170	12.660	12.710	12.626	4,175,930
2025-02-17	12.990	13.170	12.930	13.040	12.954	3,737,840
2025-02-14	12.840	13.010	12.800	12.970	12.884	3,736,540
2025-02-13	13.140	13.220	12.910	12.910	12.825	3,816,543
2025-02-12	13.130	13.200	13.030	13.160	13.073	3,212,570
2025-02-11	13.220	13.250	13.010	13.150	13.063	3,537,800
2025-02-10	13.100	13.240	12.980	13.230	13.142	4,034,700
2025-02-07	12.950	13.180	12.820	13.030	12.944	4,520,040
2025-02-06	12.570	12.960	12.480	12.960	12.874	4,001,295
2025-02-05	12.500	12.690	12.440	12.640	12.556	3,579,577
2025-01-27	12.760	12.830	12.360	12.370	12.288	3,501,440
2025-01-24	12.420	12.740	12.380	12.710	12.626	4,089,800

← NewerPage 7 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.