Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.900	14.100	13.750	13.920	12.839	7,739,200
2024-04-29	13.480	13.900	13.420	13.900	12.820	12,075,404
2024-04-26	13.640	13.690	13.340	13.420	12.377	12,181,060
2024-04-25	13.530	13.620	13.360	13.560	12.506	6,415,976
2024-04-24	13.230	13.580	13.230	13.580	12.525	5,901,961
2024-04-23	13.340	13.380	13.180	13.260	12.230	4,924,701
2024-04-22	13.240	13.450	13.200	13.370	12.331	6,626,129
2024-04-19	13.200	13.360	13.120	13.270	12.239	5,481,961
2024-04-18	12.970	13.360	12.890	13.200	12.174	7,453,694
2024-04-17	12.660	13.020	12.560	13.010	11.999	6,784,360
2024-04-16	12.830	12.930	12.460	12.500	11.529	7,425,549
2024-04-15	12.840	12.990	12.600	12.850	11.852	8,106,613
2024-04-12	12.850	12.930	12.720	12.750	11.759	3,143,700
2024-04-11	12.840	12.950	12.750	12.850	11.852	3,212,795
2024-04-10	13.050	13.070	12.780	12.860	11.861	3,984,280
2024-04-09	12.980	13.060	12.870	12.990	11.981	4,104,850
2024-04-08	13.030	13.160	12.900	12.900	11.898	4,623,860
2024-04-03	13.160	13.160	12.970	13.030	12.018	3,839,860
2024-04-02	13.170	13.230	13.030	13.170	12.147	4,685,989
2024-04-01	12.880	13.250	12.880	13.190	12.165	6,657,044
2024-03-29	12.900	13.010	12.720	12.920	11.916	1,967,200
2024-03-28	12.590	12.930	12.590	12.780	11.787	4,135,700
2024-03-27	12.830	12.950	12.610	12.610	11.630	4,389,683
2024-03-26	12.580	12.870	12.580	12.830	11.833	3,850,084
2024-03-25	12.750	12.960	12.640	12.650	11.667	3,795,917
2024-03-22	13.030	13.070	12.720	12.860	11.861	4,468,713
2024-03-21	13.080	13.160	12.920	13.010	11.999	3,572,100
2024-03-20	13.140	13.190	13.000	13.060	12.045	4,103,700
2024-03-19	13.180	13.230	13.100	13.150	12.128	5,240,227
2024-03-18	13.040	13.200	12.960	13.200	12.174	7,031,888
2024-03-15	12.760	12.960	12.650	12.960	11.953	4,916,119
2024-03-14	12.770	12.910	12.680	12.760	11.769	4,043,400
2024-03-13	12.700	12.870	12.690	12.780	11.787	5,245,328
2024-03-12	12.550	12.750	12.510	12.720	11.732	6,619,083
2024-03-11	12.460	12.580	12.420	12.570	11.593	3,965,210
2024-03-08	12.450	12.500	12.330	12.460	11.492	2,407,310
2024-03-07	12.540	12.620	12.390	12.390	11.427	3,663,701
2024-03-06	12.480	12.650	12.430	12.520	11.547	3,433,200
2024-03-05	12.520	12.590	12.330	12.480	11.510	4,439,400
2024-03-04	12.550	12.630	12.400	12.530	11.557	5,649,125
2024-03-01	12.690	12.750	12.510	12.600	11.621	6,304,119
2024-02-29	12.200	12.630	12.200	12.630	11.649	5,438,609
2024-02-28	12.700	12.780	12.260	12.260	11.307	8,511,815
2024-02-27	12.540	12.790	12.470	12.740	11.750	7,500,596
2024-02-26	12.300	12.480	12.210	12.320	11.363	6,439,147
2024-02-23	12.230	12.280	11.940	12.260	11.307	6,749,560
2024-02-22	12.180	12.200	11.960	12.150	11.206	4,212,919
2024-02-21	11.930	12.470	11.880	12.070	11.132	7,000,234
2024-02-20	12.040	12.070	11.770	12.010	11.077	4,759,890
2024-02-19	12.410	12.430	11.960	12.070	11.132	7,715,470
2024-02-08	12.070	12.680	12.000	12.200	11.252	11,166,824
2024-02-07	11.380	12.180	11.270	12.070	11.132	11,740,044
2024-02-06	10.290	11.330	10.120	11.330	10.450	10,826,803
2024-02-05	10.720	10.850	10.040	10.300	9.500	8,487,086
2024-02-02	11.230	11.340	10.560	10.860	10.016	7,188,501
2024-02-01	11.280	11.570	11.130	11.250	10.376	5,483,458
2024-01-31	11.550	11.660	11.260	11.300	10.422	4,259,169
2024-01-30	11.820	11.930	11.530	11.580	10.680	3,513,986
2024-01-29	11.970	12.090	11.780	11.810	10.892	3,718,200
2024-01-26	12.010	12.070	11.870	11.940	11.012	3,900,476

← NewerPage 11 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.