Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.480	13.480	12.980	13.120	11.775	10,752,845
2022-05-11	12.910	13.850	12.730	13.480	12.098	18,828,278
2022-05-10	12.500	12.860	12.340	12.800	11.488	10,179,945
2022-05-09	12.720	12.920	12.560	12.680	11.380	8,164,408
2022-05-06	13.280	13.280	12.750	12.810	11.497	14,745,680
2022-05-05	13.490	13.950	13.430	13.660	12.259	10,223,278
2022-04-29	13.130	13.640	12.900	13.400	12.026	17,249,640
2022-04-28	13.320	13.530	12.850	13.170	11.820	7,604,164
2022-04-27	13.420	13.700	12.850	13.530	12.143	10,366,212
2022-04-26	14.260	14.450	13.450	13.560	12.170	6,074,876
2022-04-25	14.660	14.830	14.130	14.130	12.681	6,151,631
2022-04-22	14.620	15.100	14.400	14.880	13.354	5,428,829
2022-04-21	15.300	15.300	14.710	14.770	13.256	5,547,426
2022-04-20	15.490	15.850	15.280	15.440	13.857	5,927,091
2022-04-19	16.100	16.250	15.510	15.530	13.938	9,410,792
2022-04-18	15.670	16.190	15.390	16.150	14.494	11,804,617
2022-04-15	15.120	15.780	14.900	15.530	13.938	6,551,783
2022-04-14	15.260	15.350	15.000	15.220	13.659	3,785,901
2022-04-13	14.890	15.360	14.750	15.030	13.489	5,161,572
2022-04-12	14.980	15.110	14.330	15.020	13.480	8,543,162
2022-04-11	15.460	15.460	14.980	15.070	13.525	7,456,232
2022-04-08	15.790	15.820	15.200	15.450	13.866	6,299,416
2022-04-07	16.440	16.470	15.830	15.830	14.207	4,831,752
2022-04-06	16.380	16.380	16.020	16.300	14.629	5,238,604
2022-04-01	16.160	16.340	15.940	16.310	14.638	4,948,542
2022-03-31	16.350	16.430	16.150	16.250	14.584	5,050,886
2022-03-30	16.250	16.330	16.040	16.330	14.656	4,858,384
2022-03-29	16.130	16.300	16.060	16.120	14.467	4,243,431
2022-03-28	16.000	16.130	15.620	16.100	14.449	4,303,874
2022-03-25	16.250	16.280	16.060	16.100	14.449	3,828,720
2022-03-24	16.130	16.350	16.040	16.250	14.584	4,937,422
2022-03-23	16.380	16.390	16.110	16.230	14.566	5,403,173
2022-03-22	16.210	16.260	16.040	16.130	14.476	4,625,500
2022-03-21	16.340	16.610	16.140	16.250	14.584	6,725,900
2022-03-18	16.180	16.360	15.980	16.160	14.503	5,083,210
2022-03-17	15.950	16.400	15.900	16.200	14.539	8,051,693
2022-03-16	15.370	15.790	14.810	15.780	14.162	9,170,029
2022-03-15	16.000	16.000	15.030	15.050	13.507	8,392,888
2022-03-14	16.210	16.400	16.020	16.030	14.386	5,685,221
2022-03-11	15.970	16.430	15.810	16.410	14.727	6,761,193
2022-03-10	16.380	16.460	16.180	16.200	14.539	7,555,293
2022-03-09	15.880	16.240	15.140	15.990	14.351	10,717,692
2022-03-08	16.500	16.750	15.720	15.770	14.153	11,050,401
2022-03-07	17.280	17.280	16.460	16.650	14.943	11,940,621
2022-03-04	17.940	17.940	17.180	17.390	15.607	13,908,649
2022-03-03	17.770	18.240	17.630	18.050	16.199	14,802,328
2022-03-02	17.580	17.790	17.550	17.750	15.930	5,380,633
2022-03-01	17.460	17.870	17.460	17.740	15.921	9,525,507
2022-02-28	17.460	17.540	17.000	17.490	15.697	14,896,746
2022-02-25	17.750	18.050	17.390	17.460	15.670	14,488,019
2022-02-24	18.290	18.340	17.340	17.650	15.840	14,487,780
2022-02-23	17.980	18.490	17.850	18.310	16.433	9,242,463
2022-02-22	18.250	18.340	17.740	17.930	16.092	14,164,251
2022-02-21	18.750	18.810	18.410	18.460	16.567	8,257,438
2022-02-18	18.560	18.720	18.450	18.680	16.765	7,192,049
2022-02-17	18.800	18.970	18.660	18.740	16.819	9,337,292
2022-02-16	18.910	19.030	18.710	18.800	16.872	6,913,924
2022-02-15	18.870	19.040	18.610	18.800	16.872	8,723,890
2022-02-14	18.500	19.760	18.170	18.860	16.926	24,138,122
2022-02-11	19.810	19.810	18.140	19.070	17.115	41,035,107

← NewerPage 19 of 21 · 1,213 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.