Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.450	20.710	19.940	20.150	18.084	10,881,719
2022-02-09	19.950	20.650	19.760	20.540	18.434	11,649,896
2022-02-08	19.720	20.240	19.620	19.910	17.869	9,963,036
2022-02-07	20.110	20.290	19.660	19.830	17.797	8,326,250
2022-01-28	20.100	20.320	19.210	19.680	17.662	10,104,368
2022-01-27	20.110	20.220	19.550	19.840	17.806	11,747,505
2022-01-26	19.650	20.250	19.500	20.150	18.084	12,622,862
2022-01-25	21.000	21.100	19.360	19.390	17.402	20,582,146
2022-01-24	20.960	21.160	20.350	20.760	18.631	13,213,054
2022-01-21	20.600	21.450	20.480	20.880	18.739	17,264,613
2022-01-20	22.500	22.510	20.600	20.790	18.658	30,853,421
2022-01-19	24.030	24.530	21.800	22.190	19.915	39,525,336
2022-01-18	25.030	25.070	23.540	24.220	21.737	36,308,172
2022-01-17	23.300	25.190	23.290	25.190	22.607	49,388,689
2022-01-14	22.350	23.180	22.250	22.900	20.552	14,716,345
2022-01-13	21.980	22.570	21.720	22.390	20.094	11,861,244
2022-01-12	21.700	22.100	21.700	21.880	19.637	5,967,900
2022-01-11	21.830	22.160	21.480	21.770	19.538	7,200,405
2022-01-10	20.830	21.940	20.400	21.820	19.583	11,267,808
2022-01-07	21.310	21.650	20.930	20.940	18.793	5,779,944
2022-01-06	21.100	21.350	20.680	21.310	19.125	6,437,197
2022-01-05	21.700	22.150	20.670	21.360	19.170	11,854,855
2022-01-04	21.650	21.880	21.410	21.710	19.484	6,425,265
2021-12-31	21.880	22.110	21.560	21.630	19.412	5,356,197
2021-12-30	21.780	22.180	21.720	21.840	19.601	5,583,745
2021-12-29	21.480	21.930	21.400	21.820	19.583	6,495,759
2021-12-28	22.010	22.150	21.460	21.540	19.331	7,556,520
2021-12-27	22.500	22.590	21.350	21.880	19.637	10,189,531
2021-12-24	22.990	23.170	22.350	22.600	20.283	10,586,965
2021-12-23	23.000	23.260	22.790	22.950	20.597	13,214,321
2021-12-22	22.400	22.580	22.070	22.350	20.058	7,224,661
2021-12-21	21.910	22.450	21.710	22.400	20.103	9,507,243
2021-12-20	21.770	22.160	21.700	21.800	19.565	9,655,230
2021-12-17	22.350	22.440	21.850	21.850	19.610	11,373,276
2021-12-16	22.520	22.680	22.210	22.550	20.238	9,195,135
2021-12-15	22.790	23.150	22.380	22.450	20.148	12,052,846
2021-12-14	23.800	23.820	22.820	23.010	20.651	20,444,213
2021-12-13	23.150	24.120	22.670	23.800	21.360	20,120,617
2021-12-10	23.570	23.860	23.060	23.230	20.848	16,220,442
2021-12-09	22.380	23.980	22.220	23.720	21.288	26,380,043
2021-12-08	22.190	22.610	21.800	22.480	20.175	22,622,401
2021-12-07	23.230	23.280	21.880	22.080	19.816	27,013,353
2021-12-06	23.520	23.760	22.780	22.910	20.561	32,308,921
2021-12-03	22.890	24.260	22.690	23.630	21.207	56,729,996
2021-12-02	20.620	22.760	20.520	22.760	20.426	61,362,261
2021-12-01	20.520	20.850	20.370	20.690	18.569	11,298,495
2021-11-30	19.860	20.700	19.860	20.630	18.515	16,474,234
2021-11-29	19.430	19.880	19.300	19.830	17.797	13,757,361
2021-11-26	20.200	20.260	19.700	19.810	17.779	18,784,380
2021-11-25	21.150	21.200	20.260	20.280	18.201	16,450,179
2021-11-24	20.990	21.300	20.750	21.130	18.963	16,592,971
2021-11-23	21.300	21.520	20.480	21.250	19.071	23,786,250
2021-11-22	24.830	25.030	23.800	24.540	19.152	31,325,543
2021-11-19	23.750	24.950	23.370	24.530	19.144	22,882,963
2021-11-18	24.350	24.380	23.540	23.650	18.457	18,162,086
2021-11-17	24.850	25.500	24.230	24.340	18.996	20,808,822
2021-11-16	24.540	24.980	24.150	24.150	18.848	13,836,342
2021-11-15	25.370	26.130	24.580	24.660	19.246	19,531,848
2021-11-12	24.100	25.250	23.960	25.180	19.651	21,892,439
2021-11-11	24.050	24.270	23.770	24.100	18.809	11,333,619

← NewerPage 20 of 21 · 1,220 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.