Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.780	15.780	15.400	15.470	13.997	3,523,725
2023-02-03	15.880	15.880	15.500	15.670	14.178	4,698,575
2023-02-02	15.750	16.180	15.690	15.870	14.359	7,488,673
2023-02-01	15.300	15.950	15.290	15.860	14.350	9,659,411
2023-01-31	15.190	15.450	15.130	15.300	13.843	5,716,653
2023-01-30	15.070	15.600	15.060	15.280	13.825	7,234,363
2023-01-20	14.820	14.990	14.770	14.870	13.454	2,397,705
2023-01-19	14.710	14.820	14.620	14.770	13.364	2,453,997
2023-01-18	15.040	15.040	14.680	14.710	13.309	3,736,555
2023-01-17	14.860	14.940	14.700	14.780	13.373	3,620,424
2023-01-16	14.870	15.020	14.800	14.830	13.418	4,625,700
2023-01-13	14.830	15.000	14.770	14.920	13.499	3,721,743
2023-01-12	14.680	14.890	14.660	14.770	13.364	2,692,059
2023-01-11	14.620	14.810	14.600	14.700	13.300	3,556,722
2023-01-10	14.660	14.840	14.450	14.700	13.300	4,096,390
2023-01-09	14.760	14.860	14.640	14.680	13.282	3,396,619
2023-01-06	14.500	14.820	14.500	14.730	13.327	3,750,891
2023-01-05	14.270	14.680	14.270	14.540	13.156	4,341,685
2023-01-04	14.180	14.290	14.080	14.250	12.893	3,975,714
2023-01-03	14.060	14.310	13.880	14.240	12.884	4,616,942
2022-12-30	13.900	14.040	13.850	13.900	12.577	2,659,297
2022-12-29	13.960	14.050	13.770	13.840	12.522	3,869,456
2022-12-28	14.220	14.220	13.840	13.900	12.577	3,534,163
2022-12-27	14.230	14.390	14.160	14.250	12.893	2,004,317
2022-12-26	13.850	14.360	13.750	14.300	12.938	3,305,113
2022-12-23	14.140	14.140	13.640	13.820	12.504	3,708,295
2022-12-22	14.270	14.350	13.940	14.010	12.676	3,627,820
2022-12-21	14.630	14.630	14.140	14.150	12.803	4,561,280
2022-12-20	14.580	14.730	14.320	14.660	13.264	3,036,868
2022-12-19	14.880	15.090	14.440	14.530	13.147	4,504,400
2022-12-16	14.780	14.940	14.670	14.880	13.463	3,790,240
2022-12-15	14.500	14.920	14.360	14.830	13.418	5,076,214
2022-12-14	14.670	14.750	14.380	14.420	13.047	2,895,206
2022-12-13	14.830	14.850	14.510	14.600	13.210	3,832,712
2022-12-12	14.830	14.880	14.600	14.800	13.391	4,420,120
2022-12-09	14.680	14.970	14.650	14.780	13.373	4,596,519
2022-12-08	14.850	14.930	14.720	14.720	13.318	3,743,518
2022-12-07	14.820	15.140	14.820	14.940	13.517	4,905,759
2022-12-06	14.940	15.020	14.780	14.890	13.472	4,092,832
2022-12-05	15.050	15.160	14.910	14.940	13.517	4,550,464
2022-12-02	14.990	15.180	14.900	14.990	13.563	3,724,815
2022-12-01	14.950	15.200	14.950	15.010	13.581	7,644,127
2022-11-30	14.580	15.120	14.520	14.860	13.445	6,594,133
2022-11-29	14.430	14.720	14.290	14.620	13.228	5,178,947
2022-11-28	14.570	14.580	14.020	14.280	12.920	6,314,537
2022-11-25	14.670	14.790	14.550	14.690	13.291	3,839,874
2022-11-24	14.620	14.920	14.610	14.760	13.355	5,141,048
2022-11-23	14.660	14.800	14.380	14.520	13.137	4,189,308
2022-11-22	14.770	14.880	14.590	14.660	13.264	3,397,071
2022-11-21	14.640	14.880	14.520	14.840	13.427	3,766,171
2022-11-18	14.810	14.900	14.680	14.730	13.327	3,438,973
2022-11-17	14.980	14.980	14.720	14.800	13.391	3,448,415
2022-11-16	15.030	15.030	14.870	14.910	13.490	4,302,556
2022-11-15	14.740	14.990	14.580	14.970	13.545	4,969,086
2022-11-14	14.690	15.040	14.660	14.770	13.364	5,919,412
2022-11-11	15.000	15.130	14.760	14.790	13.382	5,661,950
2022-11-10	14.880	14.980	14.490	14.670	13.273	8,196,352
2022-11-09	14.840	15.130	14.830	14.980	13.554	5,377,698
2022-11-08	15.000	15.140	14.780	14.840	13.427	8,408,207
2022-11-07	15.110	15.240	14.980	15.020	13.590	8,288,960

← NewerPage 16 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.