Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.980	13.290	12.900	13.150	12.128	18,785,181
2023-10-31	13.080	13.150	12.870	12.990	11.981	15,874,399
2023-10-30	13.410	13.450	13.050	13.130	12.110	21,885,589
2023-10-27	13.990	14.190	13.390	13.470	12.423	28,260,118
2023-10-26	13.850	14.270	13.690	14.260	13.152	8,066,081
2023-10-25	13.710	14.060	13.610	13.990	12.903	6,279,444
2023-10-24	13.280	13.730	13.280	13.570	12.516	6,280,590
2023-10-23	13.580	13.670	13.220	13.340	12.304	4,712,405
2023-10-20	13.680	13.900	13.600	13.680	12.617	4,553,457
2023-10-19	14.030	14.030	13.750	13.780	12.709	5,807,612
2023-10-18	14.010	14.210	13.950	14.050	12.958	6,160,218
2023-10-17	14.160	14.250	13.990	14.070	12.977	7,141,283
2023-10-16	14.220	14.390	14.150	14.190	13.088	7,213,446
2023-10-13	14.190	14.390	14.160	14.270	13.161	6,758,674
2023-10-12	14.100	14.340	14.090	14.270	13.161	7,103,228
2023-10-11	14.290	14.310	14.000	14.020	12.931	6,688,334
2023-10-10	14.410	14.440	14.100	14.240	13.134	6,539,778
2023-10-09	14.300	14.470	14.250	14.410	13.290	6,988,556
2023-09-28	14.090	14.300	14.070	14.260	13.152	6,757,263
2023-09-27	14.110	14.200	14.020	14.090	12.995	4,859,958
2023-09-26	14.130	14.250	14.070	14.130	13.032	5,232,267
2023-09-25	14.190	14.210	14.020	14.140	13.041	8,037,400
2023-09-22	14.060	14.210	13.890	14.160	13.060	10,703,033
2023-09-21	14.080	14.230	13.970	14.040	12.949	8,225,924
2023-09-20	14.240	14.430	14.080	14.090	12.995	8,238,824
2023-09-19	14.460	14.490	14.290	14.350	13.235	6,650,877
2023-09-18	14.270	14.570	14.020	14.450	13.327	10,944,135
2023-09-15	14.400	14.470	14.210	14.340	13.226	6,260,501
2023-09-14	14.500	14.560	14.300	14.380	13.263	6,847,804
2023-09-13	14.690	14.730	14.430	14.520	13.392	5,899,600
2023-09-12	14.880	14.880	14.590	14.700	13.558	8,015,900
2023-09-11	14.700	14.810	14.500	14.680	13.539	6,844,927
2023-09-08	14.410	14.660	14.410	14.600	13.466	4,206,010
2023-09-07	14.700	14.700	14.500	14.510	13.383	5,708,459
2023-09-06	14.780	14.850	14.620	14.700	13.558	6,935,741
2023-09-05	14.790	14.840	14.620	14.760	13.613	7,553,526
2023-09-04	14.880	14.960	14.700	14.800	13.650	7,836,600
2023-09-01	14.790	15.000	14.610	14.860	13.705	9,852,761
2023-08-31	14.790	15.030	14.660	14.740	13.595	11,211,419
2023-08-30	14.770	15.040	14.600	14.770	13.622	14,929,671
2023-08-29	14.050	14.860	14.050	14.770	13.622	21,309,547
2023-08-28	14.750	14.750	14.100	14.130	13.032	23,541,236
2023-08-25	14.500	14.630	14.100	14.170	13.069	34,058,456
2023-08-24	13.750	14.380	13.600	14.380	13.263	33,380,594
2023-08-23	12.980	13.210	12.850	13.070	12.055	5,752,100
2023-08-22	13.000	13.160	12.830	12.980	11.972	3,790,389
2023-08-21	12.990	13.260	12.930	12.930	11.925	3,912,049
2023-08-18	13.130	13.310	13.040	13.040	12.027	3,166,952
2023-08-17	12.860	13.280	12.760	13.200	12.174	5,153,226
2023-08-16	12.920	13.040	12.840	12.890	11.889	4,044,927
2023-08-15	13.080	13.120	12.850	12.950	11.944	3,241,449
2023-08-14	13.070	13.180	12.750	13.040	12.027	6,109,005
2023-08-11	13.520	13.520	13.160	13.180	12.156	4,658,001
2023-08-10	13.500	13.590	13.440	13.470	12.423	2,438,343
2023-08-09	13.670	13.670	13.510	13.550	12.497	2,283,800
2023-08-08	13.780	13.780	13.580	13.650	12.589	2,573,000
2023-08-07	13.810	13.860	13.680	13.720	12.654	2,882,700
2023-08-04	13.990	13.990	13.760	13.790	12.719	4,429,300
2023-08-03	13.850	13.900	13.700	13.830	12.756	3,761,100
2023-08-02	13.820	13.960	13.760	13.890	12.811	4,470,301

← NewerPage 13 of 21 · 1,212 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.