Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.580	33.900	32.810	33.610	33.292	27,713,747
2025-10-24	31.710	33.090	31.600	32.810	32.499	21,813,243
2025-10-23	32.000	32.180	30.910	31.540	31.241	15,841,416
2025-10-22	32.400	33.250	31.940	32.100	31.796	23,214,677
2025-10-21	32.590	32.670	31.850	32.360	32.054	18,082,200
2025-10-20	32.000	33.270	31.830	32.590	32.281	28,440,253
2025-10-17	32.840	32.970	31.300	31.370	31.073	29,854,797
2025-10-16	33.290	33.550	32.520	32.860	32.549	34,100,808
2025-10-15	33.420	34.340	32.830	33.660	33.341	40,604,591
2025-10-14	36.460	36.900	32.970	33.000	32.687	54,386,276
2025-10-13	35.880	37.380	35.330	35.920	35.580	38,238,774
2025-10-10	39.000	40.090	38.600	39.260	38.888	24,902,843
2025-10-09	38.600	39.550	37.800	39.520	39.146	30,977,469
2025-09-30	40.500	40.600	38.450	38.700	38.333	48,839,735
2025-09-29	37.500	40.430	37.300	40.430	40.047	54,162,790
2025-09-26	35.400	38.020	35.100	36.750	36.402	44,809,952
2025-09-25	35.800	35.990	34.900	35.650	35.312	28,257,175
2025-09-24	36.150	36.150	34.610	36.000	35.659	35,275,755
2025-09-23	35.590	36.380	35.230	36.330	35.986	41,833,309
2025-09-22	33.920	36.190	33.810	35.570	35.233	45,074,017
2025-09-19	33.980	35.180	33.330	34.040	33.718	45,681,894
2025-09-18	35.110	37.390	33.520	34.260	33.936	75,631,204
2025-09-17	34.000	35.100	33.810	34.220	33.896	43,217,239
2025-09-16	32.460	35.000	32.300	34.700	34.371	60,329,066
2025-09-15	32.020	33.580	31.910	32.150	31.846	43,705,454
2025-09-12	32.720	32.920	31.800	32.100	31.796	34,061,704
2025-09-11	31.900	32.950	31.600	32.700	32.390	41,351,936
2025-09-10	32.500	33.000	31.300	32.110	31.806	54,956,794
2025-09-09	31.990	34.200	31.810	32.910	32.598	67,958,781
2025-09-08	30.060	32.980	29.740	32.750	32.440	63,032,157
2025-09-05	27.510	30.180	27.430	30.040	29.756	69,315,476
2025-09-04	29.700	30.180	27.430	27.440	27.180	78,319,577
2025-09-03	29.980	31.090	28.900	30.480	30.191	66,384,434
2025-09-02	27.490	30.260	26.300	29.400	29.122	83,689,672
2025-09-01	27.540	27.920	26.710	27.510	27.249	56,997,639
2025-08-29	25.110	27.280	24.800	27.280	27.022	73,573,610
2025-08-28	24.850	25.210	24.150	24.800	24.565	48,565,973
2025-08-27	23.780	25.380	23.780	24.600	24.367	83,983,005
2025-08-26	23.070	23.500	22.750	23.070	22.852	28,027,375
2025-08-25	22.920	23.460	22.730	23.120	22.901	37,572,138
2025-08-22	22.800	23.640	22.660	23.080	22.861	32,762,638
2025-08-21	23.100	23.370	22.510	22.900	22.683	25,217,403
2025-08-20	23.250	23.780	22.850	23.270	23.050	29,342,125
2025-08-19	22.790	23.650	22.380	23.020	22.802	30,235,186
2025-08-18	23.210	23.510	22.540	23.000	22.782	39,940,542
2025-08-15	21.360	23.170	21.270	22.760	22.544	44,034,011
2025-08-14	21.700	21.880	21.110	21.470	21.267	27,084,306
2025-08-13	21.360	22.090	21.040	21.790	21.584	34,431,035
2025-08-12	21.020	21.440	20.770	21.330	21.128	25,684,418
2025-08-11	20.850	21.600	20.730	21.240	21.039	35,553,877
2025-08-08	21.620	21.620	20.750	20.850	20.653	29,513,526
2025-08-07	21.670	22.100	21.200	21.550	21.346	48,795,577
2025-08-06	19.980	22.070	19.860	21.980	21.772	81,814,123
2025-08-05	20.190	20.450	19.900	20.060	19.870	20,220,563
2025-08-04	19.900	20.000	19.510	19.970	19.781	27,039,301
2025-08-01	20.170	20.590	19.910	20.060	19.870	22,064,746
2025-07-31	19.670	20.780	19.610	20.030	19.840	36,173,749
2025-07-30	20.350	20.520	19.550	19.730	19.543	32,859,847
2025-07-29	20.400	20.650	19.930	20.490	20.296	29,161,386
2025-07-28	19.590	20.990	19.500	20.360	20.167	43,330,948

← NewerPage 5 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.