Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.460	14.720	14.250	14.600	14.105	24,018,956
2025-04-25	14.120	14.400	14.000	14.150	13.670	12,705,701
2025-04-24	14.250	14.380	14.020	14.130	13.651	18,045,001
2025-04-23	13.580	14.400	13.580	14.080	13.603	29,654,800
2025-04-22	13.510	13.640	13.420	13.470	13.013	9,488,288
2025-04-21	13.200	13.690	13.060	13.630	13.168	16,582,117
2025-04-18	13.170	13.300	13.100	13.220	12.772	8,535,501
2025-04-17	13.080	13.350	13.010	13.150	12.704	10,922,697
2025-04-16	13.570	13.590	13.030	13.150	12.704	21,436,097
2025-04-15	13.720	13.930	13.400	13.600	13.139	22,276,604
2025-04-14	13.750	13.950	13.550	13.600	13.139	21,980,853
2025-04-11	13.060	13.840	12.920	13.580	13.120	28,064,273
2025-04-10	13.110	13.710	13.100	13.170	12.724	34,495,751
2025-04-09	12.360	12.750	11.730	12.640	12.212	35,497,314
2025-04-08	13.220	13.260	12.330	12.600	12.173	42,478,967
2025-04-07	13.840	14.030	13.350	13.350	12.898	18,866,821
2025-04-03	15.070	15.320	14.710	14.830	14.327	18,455,341
2025-04-02	15.340	15.570	15.220	15.310	14.791	12,478,300
2025-04-01	15.900	15.970	15.300	15.360	14.839	18,787,074
2025-03-31	16.200	16.350	15.430	15.830	15.293	22,025,334
2025-03-28	16.430	16.690	16.310	16.330	15.777	14,705,246
2025-03-27	16.700	16.780	16.250	16.360	15.806	28,361,900
2025-03-26	16.730	17.390	16.660	16.900	16.327	21,443,373
2025-03-25	17.200	17.610	16.660	16.790	16.221	28,853,686
2025-03-24	16.980	17.300	16.650	17.300	16.714	31,310,184
2025-03-21	18.150	18.180	16.840	16.910	16.337	43,778,204
2025-03-20	18.100	18.490	17.800	18.300	17.680	42,717,800
2025-03-19	18.890	18.980	17.550	18.240	17.622	55,242,444
2025-03-18	18.700	19.000	17.400	18.510	17.883	76,198,790
2025-03-17	16.710	18.190	16.390	18.190	17.573	61,496,306
2025-03-14	16.330	16.840	16.000	16.540	15.979	37,780,988
2025-03-13	17.050	17.110	16.020	16.320	15.767	45,604,293
2025-03-12	17.430	18.000	17.130	17.210	16.627	48,871,972
2025-03-11	17.190	17.830	16.820	17.130	16.549	54,647,118
2025-03-10	18.000	18.750	17.540	17.640	17.042	66,885,074
2025-03-07	17.200	18.290	17.040	17.750	17.148	85,571,003
2025-03-06	17.010	17.530	16.800	17.530	16.936	45,953,119
2025-03-05	14.530	16.000	14.530	15.940	15.400	85,086,183
2025-03-04	13.820	15.110	13.700	14.720	14.221	80,725,871
2025-03-03	14.700	14.930	13.830	13.910	13.439	65,537,997
2025-02-28	16.180	16.280	14.300	14.550	14.057	115,588,893
2025-02-27	14.200	15.130	14.020	15.130	14.617	127,855,506
2025-02-26	12.500	13.750	12.470	13.750	13.284	55,277,867
2025-02-25	12.510	12.570	12.370	12.500	12.076	8,326,194
2025-02-24	12.500	12.630	12.400	12.530	12.105	9,856,669
2025-02-21	12.480	12.640	12.450	12.540	12.115	10,688,078
2025-02-20	12.620	12.620	12.400	12.490	12.067	6,539,910
2025-02-19	12.480	12.660	12.480	12.600	12.173	7,280,809
2025-02-18	12.620	12.750	12.480	12.500	12.076	8,223,489
2025-02-17	12.720	12.720	12.590	12.640	12.212	6,587,050
2025-02-14	12.610	12.840	12.590	12.710	12.279	6,373,561
2025-02-13	12.730	12.810	12.590	12.600	12.173	6,513,808
2025-02-12	12.740	12.750	12.650	12.730	12.299	3,859,260
2025-02-11	12.780	12.800	12.610	12.740	12.308	5,100,182
2025-02-10	12.850	12.900	12.690	12.710	12.279	6,974,900
2025-02-07	12.770	12.940	12.730	12.850	12.414	7,474,935
2025-02-06	12.430	12.780	12.420	12.770	12.337	6,881,220
2025-02-05	12.610	12.660	12.440	12.480	12.057	5,375,456
2025-01-27	12.520	12.650	12.500	12.590	12.163	4,866,420
2025-01-24	12.300	12.510	12.280	12.490	12.067	5,146,821

← NewerPage 7 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.