Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.900	15.190	14.770	15.120	13.680	13,004,756
2022-11-03	14.860	15.040	14.710	14.960	13.536	8,902,747
2022-11-02	14.560	14.950	14.480	14.940	13.517	10,678,333
2022-11-01	14.370	14.680	14.250	14.660	13.264	11,893,984
2022-10-31	14.260	14.600	14.080	14.200	12.848	15,011,557
2022-10-28	14.700	15.020	14.060	14.230	12.875	30,529,863
2022-10-27	13.350	13.660	13.320	13.650	12.350	8,766,063
2022-10-26	13.340	13.450	13.160	13.300	12.034	6,775,916
2022-10-25	13.050	13.530	12.920	13.330	12.061	5,814,214
2022-10-24	13.160	13.350	12.910	13.120	11.871	4,787,314
2022-10-21	13.180	13.300	13.000	13.090	11.844	3,472,999
2022-10-20	13.280	13.280	12.940	13.140	11.889	5,985,494
2022-10-19	13.330	13.470	13.240	13.290	12.025	5,681,053
2022-10-18	13.180	13.500	13.170	13.330	12.061	7,348,915
2022-10-17	13.110	13.210	13.030	13.100	11.853	5,412,628
2022-10-14	13.020	13.230	13.020	13.180	11.925	6,565,654
2022-10-13	12.910	13.100	12.810	13.010	11.771	7,044,381
2022-10-12	12.130	13.040	12.110	13.000	11.762	9,358,252
2022-10-11	11.780	12.250	11.780	12.180	11.020	6,111,297
2022-10-10	12.160	12.200	11.770	11.810	10.686	5,168,322
2022-09-30	12.200	12.230	12.030	12.100	10.948	4,476,122
2022-09-29	12.490	12.490	12.130	12.170	11.011	5,709,784
2022-09-28	12.580	12.580	12.230	12.370	11.192	6,278,726
2022-09-27	12.650	12.810	12.340	12.640	11.436	6,454,331
2022-09-26	12.660	12.820	12.480	12.590	11.391	4,062,659
2022-09-23	12.910	12.960	12.510	12.630	11.427	6,883,365
2022-09-22	12.900	13.150	12.820	12.900	11.672	5,870,161
2022-09-21	12.900	13.060	12.670	12.980	11.744	5,911,867
2022-09-20	12.670	13.050	12.550	12.960	11.726	9,307,893
2022-09-19	12.530	12.610	12.280	12.390	11.210	5,478,442
2022-09-16	12.830	12.880	12.460	12.530	11.337	8,782,432
2022-09-15	13.240	13.270	12.680	12.830	11.608	10,097,648
2022-09-14	13.300	13.550	13.190	13.200	11.943	12,174,538
2022-09-13	13.450	13.540	13.410	13.510	12.224	6,113,805
2022-09-09	13.400	13.480	13.250	13.450	12.169	6,027,324
2022-09-08	13.840	13.880	13.370	13.440	12.160	11,270,057
2022-09-07	13.660	13.950	13.570	13.780	12.468	10,997,887
2022-09-06	13.600	13.700	13.500	13.660	12.359	8,980,025
2022-09-05	13.730	13.790	13.400	13.540	12.251	8,414,472
2022-09-02	13.900	14.040	13.650	13.790	12.477	8,217,326
2022-09-01	14.200	14.240	13.810	13.900	12.577	7,799,552
2022-08-31	14.660	14.780	14.010	14.120	12.776	10,134,511
2022-08-30	15.090	15.120	14.600	14.720	13.318	6,212,425
2022-08-29	15.100	15.230	14.670	15.090	13.653	4,611,088
2022-08-26	15.410	15.550	15.160	15.210	13.762	8,759,916
2022-08-25	15.600	15.670	15.250	15.570	14.088	6,469,498
2022-08-24	16.660	16.780	15.580	15.600	14.115	12,017,805
2022-08-23	16.470	16.970	16.470	16.650	15.065	5,710,384
2022-08-22	16.600	16.780	16.410	16.600	15.019	5,062,376
2022-08-19	17.200	17.260	16.570	16.580	15.001	8,252,301
2022-08-18	17.340	17.370	17.050	17.140	15.508	6,574,465
2022-08-17	17.040	17.650	16.810	17.240	15.598	11,187,507
2022-08-16	16.490	17.260	16.470	16.960	15.345	10,134,182
2022-08-15	17.280	17.280	16.510	16.560	14.983	12,695,815
2022-08-12	16.790	17.530	16.710	17.110	15.481	13,608,197
2022-08-11	16.610	17.040	16.430	16.860	15.255	9,144,066
2022-08-10	16.710	16.930	16.460	16.550	14.974	5,820,304
2022-08-09	16.610	16.960	16.550	16.760	15.164	7,561,692
2022-08-08	16.530	16.730	16.350	16.640	15.056	7,152,115
2022-08-05	16.750	16.850	16.300	16.510	14.938	8,473,561

← NewerPage 17 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.