Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.860	12.890	12.570	12.800	11.581	7,239,676
2023-05-04	13.100	13.100	12.610	12.800	11.581	11,113,764
2023-04-28	13.250	13.380	12.960	13.110	11.862	9,048,907
2023-04-27	13.420	13.640	13.310	13.560	12.269	3,414,056
2023-04-26	13.140	13.440	13.090	13.340	12.070	3,392,815
2023-04-25	13.280	13.450	12.900	13.020	11.780	4,749,238
2023-04-24	13.240	13.570	13.060	13.380	12.106	3,822,400
2023-04-21	13.590	13.650	13.270	13.280	12.016	3,055,941
2023-04-20	13.680	13.730	13.440	13.490	12.206	2,520,341
2023-04-19	13.840	13.890	13.650	13.660	12.359	2,625,208
2023-04-18	13.730	13.920	13.670	13.840	12.522	4,267,440
2023-04-17	13.560	13.750	13.560	13.740	12.432	3,938,496
2023-04-14	13.550	13.690	13.480	13.600	12.305	2,961,549
2023-04-13	13.600	13.680	13.470	13.480	12.197	3,863,305
2023-04-12	13.880	13.980	13.590	13.640	12.341	5,128,716
2023-04-11	14.080	14.180	13.880	13.900	12.577	4,186,755
2023-04-10	13.930	14.220	13.910	14.060	12.721	4,756,082
2023-04-07	13.970	14.080	13.750	13.910	12.586	4,368,634
2023-04-06	14.190	14.200	13.850	13.970	12.640	4,367,242
2023-04-04	14.530	14.530	14.100	14.200	12.848	4,876,041
2023-04-03	14.900	14.900	14.460	14.530	13.147	5,005,742
2023-03-31	14.820	14.950	14.610	14.810	13.400	3,424,346
2023-03-30	14.710	14.890	14.570	14.720	13.318	3,041,047
2023-03-29	14.580	14.900	14.480	14.750	13.346	3,651,293
2023-03-28	14.520	14.650	14.500	14.580	13.192	2,765,271
2023-03-27	14.680	14.680	14.450	14.530	13.147	3,513,473
2023-03-24	14.600	14.770	14.510	14.680	13.282	2,844,892
2023-03-23	14.500	14.650	14.430	14.540	13.156	3,227,687
2023-03-22	14.710	14.770	14.480	14.520	13.137	2,572,416
2023-03-21	14.300	14.600	14.200	14.560	13.174	3,169,308
2023-03-20	14.340	14.390	14.150	14.200	12.848	4,194,144
2023-03-17	14.500	14.620	14.290	14.350	12.984	4,680,009
2023-03-16	14.480	14.680	14.300	14.490	13.110	4,439,995
2023-03-15	14.300	14.580	14.300	14.490	13.110	3,155,420
2023-03-14	14.450	14.490	14.000	14.260	12.902	5,097,414
2023-03-13	14.600	14.600	14.050	14.390	13.020	7,614,978
2023-03-10	15.300	15.390	14.400	14.590	13.201	8,506,701
2023-03-09	15.540	15.540	15.320	15.320	13.861	2,552,541
2023-03-08	15.270	15.450	15.250	15.400	13.934	3,294,470
2023-03-07	15.650	15.710	15.330	15.340	13.879	4,807,368
2023-03-06	15.650	15.750	15.500	15.610	14.124	3,288,883
2023-03-03	15.780	15.830	15.520	15.600	14.115	3,572,750
2023-03-02	15.920	15.950	15.710	15.760	14.259	5,068,097
2023-03-01	15.750	15.980	15.670	15.950	14.431	4,798,383
2023-02-28	15.910	16.060	15.620	15.800	14.296	5,201,652
2023-02-27	15.790	16.110	15.720	15.940	14.422	6,045,002
2023-02-24	15.930	16.040	15.770	15.790	14.287	4,178,425
2023-02-23	15.910	16.050	15.870	15.930	14.413	4,546,933
2023-02-22	15.870	16.060	15.790	15.890	14.377	4,165,790
2023-02-21	15.700	16.050	15.660	15.880	14.368	5,528,894
2023-02-20	15.490	15.750	15.490	15.710	14.214	4,252,409
2023-02-17	15.780	15.780	15.410	15.450	13.979	5,270,308
2023-02-16	15.890	15.990	15.400	15.580	14.097	6,039,583
2023-02-15	15.990	16.150	15.780	15.890	14.377	7,347,679
2023-02-14	15.580	15.850	15.550	15.680	14.187	5,377,864
2023-02-13	15.770	15.780	15.550	15.580	14.097	5,790,683
2023-02-10	15.860	15.880	15.600	15.670	14.178	4,125,376
2023-02-09	15.600	15.900	15.480	15.890	14.377	4,829,430
2023-02-08	15.610	15.750	15.560	15.650	14.160	4,224,867
2023-02-07	15.470	15.690	15.470	15.600	14.115	3,981,161

← NewerPage 15 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.