Nanjing Quanxin Cable Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12.540 | 12.960 | 12.420 | 12.420 | 12.338 | 5,418,710 |
| 2025-01-22 | 12.500 | 12.550 | 12.240 | 12.350 | 12.268 | 3,420,840 |
| 2025-01-21 | 12.560 | 12.610 | 12.350 | 12.510 | 12.427 | 3,800,770 |
| 2025-01-20 | 12.590 | 12.700 | 12.290 | 12.500 | 12.417 | 7,046,000 |
| 2025-01-17 | 12.740 | 12.940 | 12.650 | 12.820 | 12.735 | 3,659,970 |
| 2025-01-16 | 12.870 | 12.970 | 12.660 | 12.790 | 12.705 | 4,712,600 |
| 2025-01-15 | 13.050 | 13.050 | 12.690 | 12.760 | 12.676 | 4,687,900 |
| 2025-01-14 | 12.320 | 12.980 | 12.260 | 12.970 | 12.884 | 4,987,060 |
| 2025-01-13 | 12.160 | 12.450 | 11.750 | 12.270 | 12.189 | 3,923,200 |
| 2025-01-10 | 12.580 | 12.960 | 12.180 | 12.180 | 12.099 | 6,118,450 |
| 2025-01-09 | 12.360 | 12.750 | 12.260 | 12.550 | 12.467 | 5,129,200 |
| 2025-01-08 | 12.650 | 12.740 | 12.010 | 12.410 | 12.328 | 5,759,880 |
| 2025-01-07 | 12.160 | 12.790 | 12.080 | 12.730 | 12.646 | 6,293,710 |
| 2025-01-06 | 12.250 | 12.400 | 11.710 | 12.100 | 12.020 | 6,601,460 |
| 2025-01-03 | 13.430 | 13.530 | 12.220 | 12.270 | 12.189 | 9,653,045 |
| 2025-01-02 | 14.060 | 14.200 | 13.260 | 13.420 | 13.331 | 7,447,850 |
| 2024-12-31 | 14.880 | 14.940 | 14.160 | 14.170 | 14.076 | 7,713,840 |
| 2024-12-30 | 15.050 | 15.480 | 14.600 | 14.880 | 14.782 | 12,425,590 |
| 2024-12-27 | 14.300 | 15.260 | 14.290 | 14.920 | 14.821 | 15,699,700 |
| 2024-12-26 | 13.640 | 14.200 | 13.640 | 14.080 | 13.987 | 4,924,284 |
| 2024-12-25 | 13.930 | 14.040 | 13.510 | 13.610 | 13.520 | 3,829,370 |
| 2024-12-24 | 13.800 | 14.030 | 13.670 | 13.990 | 13.897 | 3,308,840 |
| 2024-12-23 | 14.340 | 14.400 | 13.600 | 13.650 | 13.560 | 4,839,000 |
| 2024-12-20 | 14.150 | 14.590 | 13.990 | 14.410 | 14.315 | 4,102,125 |
| 2024-12-19 | 13.820 | 14.150 | 13.730 | 14.070 | 13.977 | 3,214,750 |
| 2024-12-18 | 14.130 | 14.180 | 13.750 | 13.990 | 13.897 | 4,788,130 |
| 2024-12-17 | 14.710 | 14.850 | 13.880 | 13.930 | 13.838 | 6,156,350 |
| 2024-12-16 | 14.800 | 15.330 | 14.610 | 14.750 | 14.652 | 7,804,930 |
| 2024-12-13 | 14.910 | 15.090 | 14.680 | 14.690 | 14.593 | 6,371,890 |
| 2024-12-12 | 14.800 | 15.100 | 14.770 | 14.990 | 14.891 | 5,452,580 |
| 2024-12-11 | 14.690 | 14.880 | 14.580 | 14.850 | 14.752 | 4,959,100 |
| 2024-12-10 | 14.900 | 15.000 | 14.650 | 14.680 | 14.583 | 6,236,740 |
| 2024-12-09 | 14.520 | 14.660 | 14.370 | 14.510 | 14.414 | 4,185,140 |
| 2024-12-06 | 14.580 | 14.790 | 14.460 | 14.660 | 14.563 | 5,807,950 |
| 2024-12-05 | 14.340 | 14.630 | 14.340 | 14.550 | 14.454 | 4,387,430 |
| 2024-12-04 | 14.580 | 14.850 | 14.330 | 14.420 | 14.325 | 5,077,340 |
| 2024-12-03 | 14.490 | 14.640 | 14.310 | 14.580 | 14.483 | 4,340,250 |
| 2024-12-02 | 14.340 | 14.570 | 14.340 | 14.550 | 14.454 | 4,351,680 |
| 2024-11-29 | 13.990 | 14.360 | 13.810 | 14.250 | 14.156 | 4,351,700 |
| 2024-11-28 | 14.200 | 14.350 | 14.020 | 14.070 | 13.977 | 3,376,905 |
| 2024-11-27 | 13.590 | 14.210 | 13.320 | 14.210 | 14.116 | 4,918,140 |
| 2024-11-26 | 13.890 | 14.090 | 13.700 | 13.730 | 13.639 | 2,807,330 |
| 2024-11-25 | 13.750 | 13.900 | 13.430 | 13.890 | 13.798 | 4,024,400 |
| 2024-11-22 | 14.390 | 14.490 | 13.630 | 13.680 | 13.589 | 5,313,330 |
| 2024-11-21 | 14.430 | 14.570 | 14.160 | 14.380 | 14.285 | 3,710,840 |
| 2024-11-20 | 14.090 | 14.510 | 14.000 | 14.430 | 14.334 | 3,953,007 |
| 2024-11-19 | 13.910 | 14.170 | 13.770 | 14.150 | 14.056 | 3,900,077 |
| 2024-11-18 | 14.250 | 14.340 | 13.520 | 13.790 | 13.699 | 5,308,229 |
| 2024-11-15 | 14.530 | 14.650 | 14.130 | 14.150 | 14.056 | 5,068,480 |
| 2024-11-14 | 14.920 | 15.060 | 14.480 | 14.530 | 14.434 | 5,102,702 |
| 2024-11-13 | 14.720 | 15.030 | 14.530 | 14.970 | 14.871 | 5,479,790 |
| 2024-11-12 | 15.300 | 15.300 | 14.700 | 14.860 | 14.762 | 9,504,544 |
| 2024-11-11 | 14.880 | 15.450 | 14.800 | 15.340 | 15.238 | 10,703,270 |
| 2024-11-08 | 14.690 | 15.350 | 14.690 | 14.860 | 14.762 | 11,370,200 |
| 2024-11-07 | 14.490 | 14.680 | 14.300 | 14.660 | 14.563 | 7,484,580 |
| 2024-11-06 | 14.670 | 14.980 | 14.480 | 14.630 | 14.533 | 9,176,103 |
| 2024-11-05 | 14.040 | 14.850 | 14.000 | 14.620 | 14.523 | 7,968,310 |
| 2024-11-04 | 13.450 | 14.040 | 13.420 | 14.000 | 13.907 | 4,756,416 |
| 2024-11-01 | 14.200 | 14.410 | 13.410 | 13.470 | 13.381 | 7,708,990 |
| 2024-10-31 | 14.170 | 14.440 | 13.870 | 14.290 | 14.195 | 6,784,950 |
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.