Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.930	16.950	16.400	16.570	14.992	10,582,159
2022-08-03	16.750	17.390	16.750	16.830	15.228	12,798,307
2022-08-02	17.100	17.310	16.630	16.750	15.155	15,711,689
2022-08-01	16.990	17.310	16.900	17.300	15.653	11,612,657
2022-07-29	16.880	17.200	16.800	17.080	15.454	11,904,459
2022-07-28	16.800	17.020	16.700	16.890	15.282	9,700,260
2022-07-27	16.310	16.900	16.220	16.800	15.200	11,649,391
2022-07-26	16.020	16.430	15.900	16.310	14.757	6,194,200
2022-07-25	16.100	16.240	15.920	16.020	14.495	6,512,600
2022-07-22	16.410	16.490	16.040	16.230	14.685	7,416,418
2022-07-21	16.110	16.550	15.980	16.370	14.811	10,742,244
2022-07-20	16.460	16.460	15.950	16.230	14.685	5,697,708
2022-07-19	15.990	16.760	15.840	16.240	14.694	12,583,723
2022-07-18	15.410	16.080	15.400	16.010	14.486	11,789,526
2022-07-15	15.280	15.580	15.090	15.340	13.879	7,334,182
2022-07-14	14.950	15.350	14.830	15.280	13.825	6,695,749
2022-07-13	14.880	15.060	14.690	14.980	13.554	5,723,805
2022-07-12	15.250	15.250	14.800	14.820	13.409	8,148,482
2022-07-11	15.700	15.750	14.930	15.110	13.671	9,029,968
2022-07-08	16.090	16.140	15.770	15.780	14.278	6,847,355
2022-07-07	15.610	16.090	15.440	16.000	14.477	8,613,975
2022-07-06	15.730	15.990	15.330	15.580	14.097	8,259,517
2022-07-05	16.120	16.260	15.550	15.730	14.232	9,800,168
2022-07-04	16.000	16.200	15.850	16.140	14.603	9,717,441
2022-07-01	15.880	16.200	15.850	16.080	14.549	8,176,024
2022-06-30	16.020	16.280	16.000	16.020	14.495	9,836,571
2022-06-29	16.910	17.040	16.000	16.120	14.585	19,208,181
2022-06-28	17.010	17.400	16.840	17.070	15.445	17,990,423
2022-06-27	16.720	17.200	16.470	17.170	15.535	21,713,411
2022-06-24	16.700	16.930	16.350	16.660	15.074	21,457,205
2022-06-23	15.750	16.780	15.750	16.690	15.101	27,370,902
2022-06-22	15.570	16.020	15.530	15.600	14.115	15,996,139
2022-06-21	15.650	15.980	15.320	15.550	14.069	13,631,868
2022-06-20	15.780	15.850	15.480	15.600	14.115	14,313,345
2022-06-17	15.100	15.880	15.030	15.630	14.142	17,078,182
2022-06-16	15.180	15.650	15.060	15.310	13.852	16,657,818
2022-06-15	15.450	15.780	15.110	15.120	13.680	17,163,666
2022-06-14	14.960	15.430	14.550	15.420	13.839	16,205,475
2022-06-13	15.010	15.480	14.850	15.080	13.534	14,258,051
2022-06-10	14.350	15.250	14.310	15.170	13.615	17,144,147
2022-06-09	14.900	14.910	14.410	14.460	12.977	10,094,963
2022-06-08	14.920	15.020	14.560	15.020	13.480	12,414,453
2022-06-07	15.400	15.410	14.700	14.880	13.354	18,029,152
2022-06-06	15.000	15.800	14.900	15.510	13.920	19,992,188
2022-06-02	14.460	15.150	14.310	15.080	13.534	16,974,951
2022-06-01	14.180	14.730	14.120	14.520	13.031	15,831,110
2022-05-31	14.100	14.190	13.860	14.110	12.663	7,535,040
2022-05-30	14.080	14.270	13.910	14.230	12.771	9,047,125
2022-05-27	14.180	14.380	13.830	14.040	12.600	7,181,231
2022-05-26	14.380	14.400	13.850	14.080	12.636	7,262,246
2022-05-25	13.900	14.380	13.850	14.260	12.798	10,661,501
2022-05-24	14.900	15.230	14.080	14.090	12.645	20,910,323
2022-05-23	14.120	14.470	14.090	14.350	12.879	9,479,161
2022-05-20	14.050	14.360	14.000	14.180	12.726	10,495,544
2022-05-19	13.980	14.100	13.860	14.080	12.636	8,116,867
2022-05-18	14.010	14.350	13.910	14.170	12.717	10,938,599
2022-05-17	13.880	14.240	13.790	14.030	12.591	11,230,555
2022-05-16	13.940	14.050	13.600	13.980	12.547	15,814,214
2022-05-13	13.050	13.770	13.050	13.760	12.349	14,678,434
2022-05-12	13.480	13.480	12.980	13.120	11.775	10,752,845

← NewerPage 18 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.