Nanjing Quanxin Cable Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.240	14.450	13.960	14.180	14.086	7,299,166
2024-10-29	14.610	14.910	14.300	14.370	14.275	7,839,606
2024-10-28	14.540	14.790	14.530	14.630	14.533	6,449,700
2024-10-25	14.630	14.800	14.530	14.590	14.493	6,281,520
2024-10-24	14.980	14.980	14.490	14.600	14.503	7,558,999
2024-10-23	14.540	15.580	14.500	15.110	15.010	14,582,153
2024-10-22	15.030	15.030	14.420	14.650	14.553	10,799,530
2024-10-21	14.260	15.210	14.230	15.040	14.940	14,177,823
2024-10-18	13.850	14.530	13.730	14.250	14.156	8,959,930
2024-10-17	13.920	14.230	13.900	13.940	13.848	6,694,164
2024-10-16	13.770	14.120	13.650	13.830	13.738	6,554,757
2024-10-15	14.000	14.570	13.670	13.960	13.868	9,887,790
2024-10-14	13.250	14.180	13.250	14.130	14.036	10,934,693
2024-10-11	13.990	13.990	12.960	13.130	13.043	7,625,450
2024-10-10	14.160	14.610	13.750	13.980	13.887	9,089,902
2024-10-09	15.000	15.000	13.800	13.800	13.709	12,787,150
2024-10-08	16.230	16.230	13.900	15.710	15.606	18,218,040
2024-09-30	12.500	13.850	12.300	13.630	13.540	13,414,018
2024-09-27	11.500	12.140	11.500	11.950	11.871	6,744,540
2024-09-26	11.150	11.410	11.060	11.390	11.315	3,630,800
2024-09-25	11.010	11.340	11.010	11.130	11.056	4,072,678
2024-09-24	10.690	10.980	10.600	10.980	10.907	3,613,000
2024-09-23	10.500	10.780	10.460	10.640	10.570	2,609,210
2024-09-20	10.580	10.670	10.490	10.500	10.431	1,674,600
2024-09-19	10.390	10.610	10.330	10.580	10.510	2,042,120
2024-09-18	10.420	10.490	10.160	10.310	10.242	2,251,300
2024-09-13	10.650	10.730	10.410	10.410	10.341	2,154,600
2024-09-12	10.680	10.790	10.610	10.650	10.580	2,567,630
2024-09-11	10.730	10.760	10.610	10.680	10.609	1,834,200
2024-09-10	10.660	10.790	10.550	10.740	10.669	2,118,170
2024-09-09	10.590	10.730	10.530	10.670	10.599	1,981,149
2024-09-06	11.020	11.060	10.630	10.640	10.570	2,860,100
2024-09-05	10.840	11.070	10.840	11.020	10.947	2,299,200
2024-09-04	10.810	10.970	10.790	10.850	10.778	2,096,140
2024-09-03	10.740	11.000	10.740	10.890	10.818	2,499,960
2024-09-02	11.200	11.200	10.790	10.790	10.719	3,425,100
2024-08-30	10.930	11.330	10.880	11.200	11.126	4,661,900
2024-08-29	10.900	11.060	10.610	10.950	10.878	4,808,000
2024-08-28	10.980	11.150	10.880	11.040	10.967	1,797,000
2024-08-27	11.340	11.340	10.970	10.990	10.917	2,930,300
2024-08-26	11.420	11.490	11.250	11.360	11.285	2,476,500
2024-08-23	11.400	11.460	11.130	11.390	11.315	3,340,700
2024-08-22	11.520	11.680	11.390	11.420	11.344	3,317,100
2024-08-21	11.560	11.750	11.440	11.490	11.414	2,432,700
2024-08-20	11.890	11.950	11.550	11.580	11.503	3,365,700
2024-08-19	11.880	12.010	11.780	11.860	11.782	2,626,485
2024-08-16	12.090	12.190	11.890	11.900	11.821	3,974,300
2024-08-15	11.900	12.210	11.790	12.060	11.980	4,288,700
2024-08-14	12.100	12.190	11.930	11.950	11.871	3,585,900
2024-08-13	12.090	12.190	11.900	12.100	12.020	3,883,000
2024-08-12	12.250	12.330	11.900	12.030	11.950	5,818,400
2024-08-09	12.800	12.890	12.390	12.410	12.328	9,210,190
2024-08-08	13.760	13.760	12.660	12.730	12.646	16,766,220
2024-08-07	13.000	13.680	12.870	13.680	13.589	20,525,370
2024-08-06	12.490	12.820	12.320	12.700	12.616	6,262,400
2024-08-05	12.700	13.060	12.280	12.290	12.209	7,885,200
2024-08-02	13.000	13.340	12.710	12.800	12.715	9,548,100
2024-08-01	12.920	13.480	12.860	13.210	13.123	11,634,020
2024-07-31	12.740	13.200	12.580	13.000	12.914	10,411,720
2024-07-30	12.680	12.980	12.600	12.740	12.656	9,299,230

← NewerPage 9 of 21 · 1,212 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.