Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.170	28.360	27.560	27.750	27.487	12,145,199
2026-04-23	28.800	28.800	28.100	28.400	28.131	12,094,528
2026-04-22	27.960	28.830	27.910	28.690	28.418	13,768,422
2026-04-21	27.810	28.420	27.810	28.130	27.864	13,188,787
2026-04-20	27.900	28.480	27.660	27.960	27.695	14,961,820
2026-04-17	27.780	28.120	27.300	28.000	27.735	14,674,479
2026-04-16	28.590	28.620	27.660	27.850	27.586	15,600,401
2026-04-15	27.100	28.900	26.970	28.010	27.745	24,102,758
2026-04-14	27.120	27.270	26.500	27.060	26.804	11,876,123
2026-04-13	27.120	27.430	26.850	26.900	26.645	10,733,405
2026-04-10	27.200	28.170	27.100	27.270	27.012	13,264,450
2026-04-09	26.690	27.510	26.500	26.980	26.725	12,442,691
2026-04-08	26.000	27.280	25.860	26.900	26.645	18,280,548
2026-04-07	24.820	25.590	24.820	25.320	25.080	12,560,719
2026-04-03	25.530	25.600	24.810	24.840	24.605	8,342,324
2026-04-02	26.150	26.220	25.120	25.420	25.179	10,411,763
2026-04-01	25.940	26.390	25.710	26.150	25.902	12,842,120
2026-03-31	25.450	26.280	25.230	25.690	25.447	15,461,806
2026-03-30	24.800	25.390	24.680	25.350	25.110	11,802,470
2026-03-27	25.000	25.550	24.850	25.250	25.011	10,244,274
2026-03-26	25.350	26.060	25.140	25.280	25.041	15,451,188
2026-03-25	25.000	25.860	24.910	25.340	25.100	18,113,400
2026-03-24	25.510	25.650	24.340	24.870	24.634	15,782,053
2026-03-23	25.390	26.480	24.810	25.040	24.803	18,807,015
2026-03-20	26.820	26.950	25.900	26.030	25.783	12,730,667
2026-03-19	27.110	27.250	26.380	26.530	26.279	12,875,604
2026-03-18	27.890	28.000	27.110	27.500	27.240	13,519,970
2026-03-17	28.770	28.840	27.620	27.750	27.487	11,695,720
2026-03-16	29.190	29.190	28.110	28.640	28.369	10,466,191
2026-03-13	29.780	30.120	29.160	29.200	28.923	14,027,750
2026-03-12	29.200	31.170	28.960	29.900	29.617	24,747,129
2026-03-11	29.010	29.690	28.800	29.320	29.042	14,394,063
2026-03-10	28.650	28.990	28.540	28.830	28.557	14,534,526
2026-03-09	28.310	28.370	27.050	28.190	27.923	19,688,141
2026-03-06	28.970	29.420	28.620	28.910	28.636	9,645,933
2026-03-05	29.010	29.440	28.720	28.930	28.656	13,387,026
2026-03-04	29.260	29.350	28.250	28.460	28.190	16,812,403
2026-03-03	30.620	31.200	29.320	29.510	29.231	18,394,257
2026-03-02	31.210	31.510	30.510	30.620	30.330	20,660,312
2026-02-27	32.140	32.450	31.660	31.810	31.509	14,797,827
2026-02-26	31.790	32.490	31.590	32.270	31.964	15,773,063
2026-02-25	31.500	32.080	31.410	31.810	31.509	12,543,987
2026-02-24	32.550	32.550	31.250	31.340	31.043	18,512,843
2026-02-13	32.180	32.300	31.650	31.920	31.618	13,234,012
2026-02-12	31.570	32.740	31.570	32.070	31.766	17,936,162
2026-02-11	31.900	32.100	31.500	31.560	31.261	14,672,674
2026-02-10	32.100	32.500	31.490	32.110	31.806	25,088,292
2026-02-09	32.830	32.980	31.660	32.100	31.796	22,994,379
2026-02-06	31.420	33.700	31.310	32.550	32.242	24,588,949
2026-02-05	33.000	33.190	31.840	32.010	31.707	17,135,408
2026-02-04	32.010	33.300	31.720	32.810	32.499	27,434,444
2026-02-03	31.880	32.240	31.050	32.170	31.865	20,522,554
2026-02-02	32.570	32.740	31.410	31.470	31.172	29,353,111
2026-01-30	31.260	33.400	31.150	33.040	32.727	35,517,754
2026-01-29	32.380	32.790	31.200	31.330	31.033	21,404,850
2026-01-28	32.810	33.200	32.170	32.500	32.192	20,720,746
2026-01-27	33.000	33.470	31.860	33.170	32.856	30,149,512
2026-01-26	35.000	35.280	32.950	33.000	32.687	36,885,385
2026-01-23	35.980	36.010	34.500	35.160	34.827	35,463,678
2026-01-22	35.670	36.400	35.230	35.600	35.263	31,963,786

← NewerPage 3 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.