Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.010	12.070	11.870	11.940	11.012	3,900,476
2024-01-25	11.670	12.040	11.590	12.030	11.095	4,818,570
2024-01-24	11.510	11.720	11.270	11.680	10.773	4,290,399
2024-01-23	11.450	11.590	11.180	11.480	10.588	5,533,233
2024-01-22	12.060	12.090	11.390	11.450	10.560	6,708,711
2024-01-19	12.170	12.230	12.080	12.110	11.169	3,558,717
2024-01-18	12.370	12.420	11.930	12.200	11.252	7,942,500
2024-01-17	12.640	12.680	12.370	12.370	11.409	4,517,511
2024-01-16	12.570	12.810	12.540	12.680	11.695	4,466,349
2024-01-15	12.600	12.670	12.450	12.570	11.593	3,206,847
2024-01-12	12.640	12.780	12.630	12.630	11.649	2,323,111
2024-01-11	12.530	12.700	12.470	12.660	11.676	3,475,411
2024-01-10	12.540	12.650	12.380	12.530	11.557	3,318,094
2024-01-09	12.590	12.700	12.530	12.590	11.612	4,034,100
2024-01-08	12.850	12.860	12.580	12.600	11.621	5,144,589
2024-01-05	12.940	13.090	12.860	12.880	11.879	4,440,130
2024-01-04	13.010	13.020	12.840	12.910	11.907	3,415,092
2024-01-03	13.090	13.120	12.920	13.000	11.990	3,727,390
2024-01-02	13.050	13.200	13.020	13.080	12.064	4,436,300
2023-12-29	12.880	13.070	12.820	13.010	11.999	3,332,707
2023-12-28	12.560	12.950	12.560	12.910	11.907	5,161,110
2023-12-27	12.560	12.650	12.480	12.630	11.649	2,595,500
2023-12-26	12.800	12.820	12.520	12.560	11.584	4,517,600
2023-12-25	12.780	12.850	12.630	12.820	11.824	3,471,300
2023-12-22	12.950	12.950	12.680	12.750	11.759	4,030,949
2023-12-21	12.830	12.950	12.600	12.880	11.879	5,458,412
2023-12-20	13.130	13.160	12.870	12.910	11.907	3,726,600
2023-12-19	13.140	13.160	12.990	13.090	12.073	3,789,500
2023-12-18	13.200	13.430	13.080	13.160	12.138	4,172,545
2023-12-15	13.400	13.460	13.210	13.280	12.248	5,415,602
2023-12-14	13.480	13.570	13.360	13.380	12.340	4,496,061
2023-12-13	13.400	13.640	13.260	13.440	12.396	6,389,958
2023-12-12	13.320	13.530	13.140	13.470	12.423	9,476,392
2023-12-11	12.670	13.450	12.630	13.450	12.405	17,317,838
2023-12-08	13.020	13.070	12.670	12.670	11.686	18,076,075
2023-12-07	13.330	13.330	12.990	13.010	11.999	11,017,575
2023-12-06	13.300	13.450	13.250	13.320	12.285	6,015,098
2023-12-05	13.600	13.600	13.320	13.330	12.294	5,356,311
2023-12-04	13.630	13.710	13.520	13.620	12.562	6,606,000
2023-12-01	13.720	13.720	13.450	13.620	12.562	7,891,149
2023-11-30	13.820	13.930	13.610	13.710	12.645	6,348,500
2023-11-29	14.000	14.040	13.860	13.920	12.839	8,037,465
2023-11-28	13.810	14.010	13.720	13.980	12.894	9,020,838
2023-11-27	13.760	13.900	13.600	13.820	12.746	9,206,810
2023-11-24	13.860	13.890	13.610	13.680	12.617	6,160,246
2023-11-23	13.580	14.010	13.580	13.900	12.820	9,249,079
2023-11-22	13.710	13.790	13.610	13.610	12.553	4,944,232
2023-11-21	13.850	13.870	13.740	13.750	12.682	7,419,400
2023-11-20	13.890	13.920	13.690	13.830	12.756	8,257,402
2023-11-17	13.600	13.850	13.570	13.850	12.774	7,406,700
2023-11-16	13.760	13.850	13.660	13.690	12.626	5,764,600
2023-11-15	13.510	13.690	13.430	13.680	12.617	7,043,950
2023-11-14	13.350	13.520	13.300	13.460	12.414	5,153,150
2023-11-13	13.280	13.410	13.230	13.390	12.350	5,509,900
2023-11-10	13.410	13.440	13.210	13.250	12.221	5,723,141
2023-11-09	13.490	13.530	13.370	13.450	12.405	5,660,880
2023-11-08	13.600	13.670	13.380	13.510	12.460	7,646,102
2023-11-07	13.680	13.760	13.580	13.620	12.562	7,886,894
2023-11-06	13.610	13.700	13.520	13.670	12.608	10,849,476
2023-11-03	13.250	13.590	13.210	13.510	12.460	12,038,627

← NewerPage 12 of 21 · 1,220 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.