Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.570	36.490	33.310	35.670	35.332	48,366,986
2026-01-20	34.150	34.620	33.190	33.450	33.133	36,601,825
2026-01-19	32.520	34.900	32.520	34.060	33.737	74,455,711
2026-01-16	29.270	32.210	29.270	32.210	31.905	73,284,428
2026-01-15	29.860	30.120	29.040	29.280	29.003	17,516,536
2026-01-14	30.270	30.830	29.430	29.910	29.627	30,506,432
2026-01-13	30.600	31.480	30.110	30.450	30.162	32,943,894
2026-01-12	30.420	31.320	29.920	30.660	30.370	31,073,986
2026-01-09	29.970	30.890	29.970	30.420	30.132	21,469,000
2026-01-08	30.210	30.560	29.750	29.960	29.676	22,098,735
2026-01-07	30.080	30.970	30.010	30.500	30.211	23,519,866
2026-01-06	31.000	31.040	30.200	30.350	30.063	29,763,536
2026-01-05	30.780	31.310	30.100	30.890	30.597	35,852,095
2025-12-31	31.620	31.990	30.820	31.460	31.162	36,078,676
2025-12-30	30.000	32.280	29.680	31.930	31.628	46,498,746
2025-12-29	28.880	30.400	28.630	30.050	29.765	39,876,751
2025-12-26	29.510	30.030	28.630	28.880	28.607	35,305,061
2025-12-25	27.580	29.870	27.320	29.300	29.023	48,012,688
2025-12-24	28.500	28.690	27.400	27.700	27.438	38,089,113
2025-12-23	27.960	27.960	27.030	27.620	27.358	16,986,158
2025-12-22	27.600	27.880	27.200	27.740	27.477	14,211,060
2025-12-19	27.360	28.150	27.200	27.310	27.051	18,290,837
2025-12-18	27.680	27.750	27.030	27.060	26.804	13,926,216
2025-12-17	26.500	28.000	26.500	27.840	27.576	26,696,739
2025-12-16	27.110	27.210	26.060	26.490	26.239	21,452,029
2025-12-15	27.750	27.920	27.000	27.180	26.923	25,498,364
2025-12-12	28.820	28.990	27.000	27.850	27.586	45,161,545
2025-12-11	30.470	30.490	28.960	29.010	28.735	44,793,214
2025-12-10	28.800	31.300	28.800	30.580	30.290	53,210,076
2025-12-09	27.740	29.470	27.560	28.600	28.329	32,102,245
2025-12-08	27.550	27.900	27.220	27.690	27.428	14,514,010
2025-12-05	27.020	27.620	26.610	27.540	27.279	16,096,423
2025-12-04	27.300	27.760	26.750	27.240	26.982	15,945,186
2025-12-03	27.180	27.550	26.740	26.820	26.566	11,801,518
2025-12-02	27.830	28.020	26.970	27.080	26.824	17,335,215
2025-12-01	27.450	28.490	27.290	27.990	27.725	22,945,135
2025-11-28	27.850	28.080	27.400	27.550	27.289	13,783,883
2025-11-27	27.780	28.350	27.660	27.890	27.626	13,152,996
2025-11-26	27.530	28.270	27.330	27.830	27.566	16,317,295
2025-11-25	27.680	27.980	27.350	27.590	27.329	18,800,375
2025-11-24	27.550	27.860	27.100	27.410	27.150	11,939,054
2025-11-21	27.800	28.440	27.310	27.510	27.249	17,397,256
2025-11-20	28.550	28.930	27.870	28.000	27.735	16,631,349
2025-11-19	29.560	29.690	28.180	28.540	28.270	20,879,758
2025-11-18	28.840	29.690	28.710	29.180	28.904	14,939,067
2025-11-17	28.970	29.520	28.730	28.860	28.587	11,134,702
2025-11-14	29.300	29.620	28.790	29.170	28.894	13,747,862
2025-11-13	29.790	29.920	29.310	29.520	29.240	14,148,817
2025-11-12	30.240	30.460	29.430	29.790	29.508	13,209,252
2025-11-11	30.560	30.980	29.600	30.240	29.954	19,266,261
2025-11-10	30.740	31.240	30.040	30.560	30.271	18,652,369
2025-11-07	32.020	32.030	30.920	31.040	30.746	15,481,788
2025-11-06	31.660	32.290	31.230	32.080	31.776	14,742,352
2025-11-05	30.710	31.890	30.650	31.480	31.182	13,795,001
2025-11-04	32.090	32.640	30.910	31.410	31.113	20,659,931
2025-11-03	33.000	33.290	31.510	32.200	31.895	28,342,068
2025-10-31	33.670	34.880	33.110	33.150	32.836	30,357,303
2025-10-30	36.750	36.860	33.560	33.650	33.331	46,700,855
2025-10-29	36.500	37.710	36.100	36.640	36.293	49,873,382
2025-10-28	33.890	34.680	33.470	34.280	33.955	32,511,860

← NewerPage 4 of 21 · 1,219 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.