Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.630	12.660	12.490	12.580	12.154	3,299,936
2024-07-26	12.200	12.580	12.190	12.580	12.154	3,612,206
2024-07-25	12.060	12.310	11.970	12.200	11.787	2,750,832
2024-07-24	12.390	12.390	12.050	12.100	11.690	3,904,400
2024-07-23	12.690	12.690	12.360	12.380	11.960	3,325,600
2024-07-22	12.860	12.940	12.550	12.600	12.173	5,154,500
2024-07-19	13.210	13.210	12.870	12.910	12.472	5,109,400
2024-07-18	13.220	13.270	13.050	13.190	12.743	3,383,601
2024-07-17	13.480	13.490	13.090	13.240	12.791	4,185,574
2024-07-16	13.540	13.540	13.360	13.440	12.984	3,109,310
2024-07-15	13.530	13.570	13.380	13.520	13.062	3,607,881
2024-07-12	13.350	13.530	13.110	13.530	13.071	3,887,200
2024-07-11	13.570	13.680	13.310	13.410	12.955	5,989,780
2024-07-10	13.300	13.600	13.230	13.540	13.081	5,212,503
2024-07-09	12.740	13.350	12.710	13.320	12.869	5,779,793
2024-07-08	12.960	13.120	12.650	12.740	12.308	4,936,878
2024-07-05	12.810	13.040	12.730	13.030	12.588	3,441,574
2024-07-04	13.010	13.050	12.800	12.860	12.424	3,422,961
2024-07-03	13.070	13.170	12.820	12.880	12.443	2,876,300
2024-07-02	13.100	13.150	12.920	12.990	12.550	3,130,800
2024-07-01	12.800	13.280	12.800	13.110	12.666	3,597,610
2024-06-28	12.870	13.060	12.750	12.940	12.501	3,386,102
2024-06-27	13.280	13.280	12.760	12.800	12.366	4,784,474
2024-06-26	12.920	13.290	12.850	13.280	12.830	4,784,688
2024-06-25	12.740	13.010	12.740	12.900	12.463	4,059,842
2024-06-24	13.060	13.160	12.740	12.750	12.318	4,561,807
2024-06-21	12.950	13.250	12.900	13.170	12.724	3,715,936
2024-06-20	13.480	13.480	12.890	12.970	12.530	5,547,848
2024-06-19	13.750	13.840	13.390	13.420	12.965	4,966,122
2024-06-18	13.400	13.780	13.340	13.750	13.284	5,292,134
2024-06-17	13.280	13.510	13.180	13.430	12.975	3,702,700
2024-06-14	13.160	13.360	13.020	13.300	12.849	4,774,000
2024-06-13	13.420	13.420	13.110	13.160	12.714	4,842,168
2024-06-12	13.370	13.560	13.300	13.420	12.965	3,856,400
2024-06-11	13.500	13.500	13.270	13.370	12.917	4,662,627
2024-06-07	13.520	13.520	13.260	13.380	12.927	5,436,890
2024-06-06	14.220	14.320	13.810	13.940	12.857	7,685,149
2024-06-05	14.470	14.580	14.250	14.260	13.152	3,413,119
2024-06-04	14.450	14.500	14.200	14.470	13.346	4,235,328
2024-06-03	14.570	14.740	14.260	14.410	13.290	6,418,469
2024-05-31	14.520	14.720	14.520	14.540	13.410	3,819,241
2024-05-30	14.490	14.580	14.310	14.480	13.355	3,448,800
2024-05-29	14.430	14.580	14.250	14.390	13.272	5,203,000
2024-05-28	14.520	14.570	14.340	14.430	13.309	3,253,600
2024-05-27	14.440	14.670	14.400	14.540	13.410	4,662,781
2024-05-24	14.460	14.670	14.400	14.440	13.318	3,892,781
2024-05-23	14.520	14.670	14.370	14.420	13.300	3,990,405
2024-05-22	14.580	14.710	14.570	14.620	13.484	3,828,917
2024-05-21	14.600	14.690	14.510	14.580	13.447	3,693,310
2024-05-20	14.530	14.750	14.510	14.640	13.503	5,224,147
2024-05-17	14.290	14.590	14.200	14.570	13.438	5,312,885
2024-05-16	14.440	14.560	14.240	14.290	13.180	4,613,931
2024-05-15	14.490	14.570	14.370	14.420	13.300	4,912,221
2024-05-14	14.570	14.690	14.450	14.490	13.364	5,223,503
2024-05-13	14.460	14.730	14.260	14.650	13.512	9,064,994
2024-05-10	14.490	14.580	14.340	14.460	13.337	4,407,092
2024-05-09	14.080	14.590	14.080	14.550	13.420	5,694,796
2024-05-08	14.420	14.550	14.190	14.200	13.097	6,254,800
2024-05-07	14.350	14.480	14.210	14.420	13.300	8,616,751
2024-05-06	14.140	14.380	14.100	14.360	13.244	10,953,531

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2600 CNY
2025-07-16	0.4690 CNY
2024-06-07	0.6320 CNY
2023-06-14	0.2500 CNY
2022-06-15	0.1247 CNY
2021-11-23	3.2000 CNY
2021-06-11	0.5000 CNY
2020-07-07	0.1600 CNY
2019-07-11	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.