Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.860	14.040	13.770	13.870	12.792	4,883,817
2023-07-31	13.870	14.090	13.850	13.860	12.783	5,706,865
2023-07-28	13.620	13.890	13.480	13.820	12.746	7,940,568
2023-07-27	13.670	13.880	13.570	13.600	12.543	8,495,408
2023-07-26	13.630	13.720	13.420	13.480	12.433	5,065,665
2023-07-25	13.400	13.760	13.390	13.680	12.617	7,681,428
2023-07-24	13.230	13.400	13.120	13.260	12.230	3,006,000
2023-07-21	13.350	13.400	13.210	13.230	12.202	4,853,801
2023-07-20	13.590	13.720	13.380	13.400	12.359	4,964,362
2023-07-19	13.620	13.710	13.500	13.610	12.553	4,886,700
2023-07-18	13.480	13.840	13.400	13.680	12.617	4,995,579
2023-07-17	13.580	13.650	13.350	13.500	12.451	5,753,502
2023-07-14	13.720	13.790	13.520	13.650	12.589	5,178,119
2023-07-13	13.710	13.820	13.600	13.710	12.645	5,849,626
2023-07-12	13.700	13.990	13.650	13.720	12.654	7,769,000
2023-07-11	13.440	13.760	13.390	13.750	12.682	8,280,103
2023-07-10	13.580	13.650	13.330	13.370	12.331	6,617,781
2023-07-07	13.610	13.730	13.460	13.490	12.442	7,137,784
2023-07-06	13.550	13.670	13.410	13.660	12.599	7,316,176
2023-07-05	13.700	13.730	13.480	13.550	12.497	7,189,300
2023-07-04	13.340	13.850	13.310	13.670	12.608	13,994,220
2023-07-03	13.400	13.590	13.270	13.350	12.313	7,839,164
2023-06-30	13.250	13.470	13.200	13.400	12.359	6,040,285
2023-06-29	13.180	13.340	13.160	13.290	12.257	6,537,879
2023-06-28	12.980	13.260	12.950	13.230	12.202	6,884,120
2023-06-27	12.950	13.070	12.770	13.020	12.008	5,376,055
2023-06-26	13.020	13.310	12.920	12.970	11.962	7,104,700
2023-06-21	12.980	13.180	12.890	13.070	12.055	6,325,786
2023-06-20	12.980	13.050	12.850	12.970	11.962	5,164,456
2023-06-19	13.000	13.140	12.900	12.930	11.925	6,770,278
2023-06-16	13.010	13.130	12.890	12.960	11.953	5,376,370
2023-06-15	12.850	13.080	12.810	13.000	11.990	6,397,506
2023-06-14	13.000	13.130	12.880	12.880	11.879	6,772,788
2023-06-13	13.080	13.290	13.040	13.160	11.907	10,814,182
2023-06-12	12.600	13.040	12.580	12.970	11.735	10,594,461
2023-06-09	12.570	12.760	12.570	12.600	11.400	11,563,092
2023-06-08	12.710	12.780	12.430	12.530	11.337	7,383,485
2023-06-07	12.910	12.930	12.690	12.700	11.491	4,323,706
2023-06-06	13.070	13.080	12.840	12.840	11.617	3,943,701
2023-06-05	13.030	13.090	12.850	13.040	11.798	6,301,048
2023-06-02	12.690	13.050	12.660	12.960	11.726	7,353,367
2023-06-01	12.650	12.730	12.600	12.660	11.455	3,862,702
2023-05-31	12.800	12.800	12.600	12.620	11.418	5,297,068
2023-05-30	12.810	13.000	12.600	12.840	11.617	6,726,286
2023-05-29	12.980	13.040	12.710	12.800	11.581	7,498,752
2023-05-26	12.870	13.040	12.650	13.000	11.762	4,944,006
2023-05-25	12.930	12.960	12.700	12.870	11.645	4,256,142
2023-05-24	13.070	13.070	12.860	12.890	11.663	4,233,715
2023-05-23	13.010	13.250	12.920	13.040	11.798	6,312,140
2023-05-22	12.890	13.050	12.820	12.970	11.735	3,819,716
2023-05-19	12.880	12.930	12.810	12.880	11.654	2,389,194
2023-05-18	12.930	12.960	12.860	12.880	11.654	3,301,104
2023-05-17	12.880	12.960	12.820	12.900	11.672	2,832,975
2023-05-16	13.040	13.050	12.840	12.900	11.672	3,446,255
2023-05-15	12.850	12.960	12.730	12.950	11.717	3,888,329
2023-05-12	12.960	13.050	12.820	12.840	11.617	3,239,596
2023-05-11	13.080	13.080	12.860	12.970	11.735	4,337,631
2023-05-10	12.750	13.090	12.730	13.020	11.780	6,394,812
2023-05-09	12.930	12.970	12.730	12.750	11.536	5,098,618
2023-05-08	12.890	13.020	12.790	12.880	11.654	6,040,830

← NewerPage 14 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.