Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.380	18.470	18.000	18.300	18.300	19,595,688
2026-07-22	18.800	18.990	18.200	18.480	18.480	20,553,984
2026-07-21	18.500	19.090	17.750	18.780	18.780	28,216,047
2026-07-20	19.530	19.950	17.990	18.430	18.430	32,442,139
2026-07-17	21.090	21.200	19.190	19.350	19.350	27,968,203
2026-07-16	21.300	21.740	20.780	21.150	21.150	15,182,433
2026-07-15	21.430	22.240	21.280	21.430	21.430	17,518,971
2026-07-14	21.440	21.690	20.880	21.370	21.370	15,621,038
2026-07-13	22.740	22.790	21.380	21.510	21.510	20,488,900
2026-07-10	22.650	23.830	22.610	23.040	23.040	24,498,336
2026-07-09	22.640	22.820	21.820	22.600	22.600	22,884,797
2026-07-08	24.760	24.760	22.660	22.680	22.680	28,391,629
2026-07-07	25.500	26.380	24.590	24.740	24.740	29,599,545
2026-07-06	26.100	26.480	25.490	25.500	25.500	42,343,195
2026-07-03	24.550	26.510	24.420	26.220	26.220	53,072,293
2026-07-02	24.170	25.580	23.760	24.100	24.100	33,219,770
2026-07-01	22.810	24.700	22.750	23.960	23.960	31,837,699
2026-06-30	22.150	23.060	21.850	23.000	23.000	31,144,221
2026-06-29	22.980	22.980	21.660	21.980	21.980	26,640,217
2026-06-26	23.310	23.600	21.920	22.100	22.100	35,145,570
2026-06-25	24.660	24.850	23.550	23.600	23.600	25,293,881
2026-06-24	25.660	25.880	24.590	24.730	24.730	24,626,465
2026-06-23	26.050	26.810	25.300	25.410	25.410	21,413,895
2026-06-22	27.070	27.450	25.880	26.220	26.220	25,934,426
2026-06-18	27.530	28.780	26.890	27.060	27.060	31,542,580
2026-06-17	28.310	28.360	27.600	27.800	27.800	16,824,680
2026-06-16	28.800	28.950	28.220	28.580	28.580	20,522,949
2026-06-15	27.370	29.240	27.060	29.180	29.180	33,771,031
2026-06-12	28.080	28.220	26.990	27.010	27.010	20,832,279
2026-06-11	28.010	28.210	27.100	27.650	27.650	23,852,609
2026-06-10	29.610	30.460	28.450	28.540	28.540	42,725,480
2026-06-09	26.660	29.250	25.470	29.250	29.250	48,532,766
2026-06-08	25.180	27.330	25.070	26.590	26.590	28,016,189
2026-06-05	25.100	26.570	24.150	25.850	25.850	28,260,920
2026-06-04	24.490	26.000	24.050	25.300	25.300	22,923,529
2026-06-03	24.960	25.670	24.470	24.680	24.680	19,367,100
2026-06-02	25.680	26.240	24.830	24.920	24.920	17,671,900
2026-06-01	26.080	26.590	25.430	25.560	25.560	17,181,561
2026-05-29	27.730	27.870	25.800	26.070	26.070	26,793,510
2026-05-28	28.510	28.630	27.090	27.450	27.190	23,172,555
2026-05-27	29.620	30.070	28.410	28.510	28.240	23,642,203
2026-05-26	30.110	30.980	29.020	30.100	29.815	37,171,468
2026-05-25	29.880	30.550	29.650	30.110	29.825	25,120,125
2026-05-22	28.880	30.990	28.310	29.880	29.597	44,497,577
2026-05-21	27.980	29.550	27.680	28.650	28.379	40,231,801
2026-05-20	28.600	28.670	27.260	27.850	27.586	31,098,336
2026-05-19	29.750	30.180	28.800	28.830	28.557	26,024,328
2026-05-18	29.060	29.710	28.700	29.180	28.904	23,678,345
2026-05-15	28.750	30.550	28.290	29.210	28.933	33,449,657
2026-05-14	29.630	29.840	28.600	28.610	28.339	18,358,716
2026-05-13	29.220	29.650	28.750	29.330	29.052	15,580,844
2026-05-12	29.850	30.100	29.080	29.220	28.943	17,363,227
2026-05-11	30.100	30.210	29.350	29.710	29.429	29,775,720
2026-05-08	28.870	30.580	28.550	30.400	30.112	40,358,900
2026-05-07	27.080	29.170	26.600	28.930	28.656	26,676,799
2026-05-06	26.200	27.270	26.100	26.950	26.695	16,118,250
2026-04-30	26.420	26.670	25.880	26.030	25.783	15,027,887
2026-04-29	26.180	26.660	25.960	26.490	26.239	15,052,372
2026-04-28	26.000	26.670	25.820	26.290	26.041	23,126,027
2026-04-27	27.600	28.270	27.550	27.650	27.388	11,060,095

← NewerPage 2 of 5 · 242 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.