Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.350	19.480	18.910	19.390	19.206	23,480,553
2025-07-24	19.070	19.750	19.050	19.400	19.216	25,893,251
2025-07-23	19.320	19.340	18.880	19.050	18.870	24,955,730
2025-07-22	19.240	19.890	19.180	19.530	19.345	37,801,013
2025-07-21	19.100	19.580	19.000	19.250	19.068	26,697,600
2025-07-18	19.100	19.360	18.700	19.100	18.919	27,862,004
2025-07-17	18.600	19.400	18.400	19.110	18.929	35,648,543
2025-07-16	18.510	18.900	18.310	18.550	18.374	31,916,801
2025-07-15	18.750	19.080	18.460	19.020	18.375	40,151,537
2025-07-14	18.240	19.060	18.000	18.820	18.182	54,138,344
2025-07-11	18.190	18.440	17.880	17.880	17.274	33,967,934
2025-07-10	18.340	18.400	17.880	18.100	17.487	51,308,463
2025-07-09	19.940	19.940	18.440	18.590	17.960	93,333,373
2025-07-08	18.500	18.840	17.900	18.130	17.516	36,128,800
2025-07-07	18.580	18.700	18.290	18.610	17.979	25,017,574
2025-07-04	18.320	18.840	18.080	18.520	17.892	25,005,849
2025-07-03	18.280	18.730	18.250	18.470	17.844	27,199,837
2025-07-02	18.420	18.880	18.200	18.300	17.680	33,327,847
2025-07-01	18.110	19.400	17.760	18.670	18.037	56,058,973
2025-06-30	17.120	18.850	17.110	18.410	17.786	67,771,994
2025-06-27	17.200	17.500	16.360	17.500	16.907	69,599,478
2025-06-26	15.990	16.330	15.890	15.910	15.371	13,231,760
2025-06-25	15.570	16.100	15.450	15.990	15.448	24,381,700
2025-06-24	15.250	15.680	15.200	15.560	15.033	16,361,967
2025-06-23	14.950	15.810	14.860	15.140	14.627	22,108,900
2025-06-20	15.450	15.510	15.050	15.100	14.588	10,956,100
2025-06-19	15.580	15.940	15.450	15.530	15.004	15,355,005
2025-06-18	15.570	15.690	15.310	15.610	15.081	14,960,595
2025-06-17	15.950	16.100	15.510	15.570	15.042	16,839,087
2025-06-16	15.260	16.130	14.760	15.950	15.409	34,045,487
2025-06-13	15.510	15.630	15.230	15.300	14.781	10,829,092
2025-06-12	15.450	15.930	15.410	15.630	15.100	12,562,800
2025-06-11	15.500	15.710	15.460	15.520	14.994	11,361,300
2025-06-10	15.680	15.680	15.130	15.370	14.849	15,254,800
2025-06-09	15.500	15.890	15.470	15.710	15.178	14,777,644
2025-06-06	15.690	15.800	15.450	15.530	15.004	13,321,110
2025-06-05	15.260	15.900	15.060	15.740	15.207	20,427,945
2025-06-04	15.240	15.340	15.070	15.210	14.694	7,492,610
2025-06-03	15.100	15.280	15.020	15.160	14.646	11,330,375
2025-05-30	15.370	15.430	15.010	15.180	14.666	15,657,872
2025-05-29	15.180	15.570	15.180	15.510	14.984	15,678,793
2025-05-28	15.420	15.540	15.130	15.160	14.646	11,394,600
2025-05-27	15.500	15.580	15.120	15.420	14.897	11,299,903
2025-05-26	15.900	15.900	15.400	15.500	14.975	17,651,400
2025-05-23	16.230	16.230	15.880	15.950	15.409	18,418,178
2025-05-22	16.170	16.290	15.960	16.040	15.496	11,365,200
2025-05-21	16.280	16.390	16.040	16.160	15.612	11,498,400
2025-05-20	16.220	16.390	15.950	16.280	15.728	13,027,331
2025-05-19	16.320	16.530	15.930	16.220	15.670	17,244,409
2025-05-16	16.080	16.780	16.000	16.420	15.863	20,999,402
2025-05-15	16.360	16.460	16.060	16.150	15.603	18,943,403
2025-05-14	16.860	17.020	16.270	16.460	15.902	37,860,078
2025-05-13	17.190	17.230	16.910	16.980	16.404	27,231,702
2025-05-12	16.990	17.420	16.910	17.130	16.549	49,063,503
2025-05-09	18.390	18.390	16.850	16.980	16.404	69,502,040
2025-05-08	16.810	17.340	16.750	17.050	16.472	35,584,906
2025-05-07	16.890	17.090	16.690	16.970	16.395	31,900,324
2025-05-06	16.800	17.000	16.450	17.000	16.424	56,777,224
2025-04-30	16.070	17.030	15.640	16.700	16.134	66,125,942
2025-04-29	14.600	16.060	14.440	16.060	15.516	52,304,182

← NewerPage 6 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.