Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.440	12.570	12.330	12.360	11.941	6,249,262
2025-01-22	12.540	12.560	12.310	12.380	11.960	5,768,700
2025-01-21	12.670	12.690	12.520	12.600	12.173	5,677,560
2025-01-20	12.550	12.680	12.550	12.640	12.212	4,574,369
2025-01-17	12.270	12.550	12.260	12.500	12.076	7,777,145
2025-01-16	12.450	12.460	12.260	12.320	11.902	6,845,900
2025-01-15	12.380	12.410	12.250	12.280	11.864	5,429,544
2025-01-14	12.020	12.420	11.960	12.420	11.999	7,995,988
2025-01-13	11.940	12.070	11.880	11.950	11.545	4,715,801
2025-01-10	12.190	12.280	11.990	12.000	11.593	5,585,900
2025-01-09	12.230	12.330	12.180	12.220	11.806	4,430,500
2025-01-08	12.500	12.510	12.160	12.330	11.912	9,052,644
2025-01-07	12.520	12.730	12.450	12.520	12.096	6,773,188
2025-01-06	12.290	12.630	12.270	12.520	12.096	8,330,908
2025-01-03	12.580	12.660	12.290	12.350	11.931	8,734,300
2025-01-02	12.630	12.900	12.510	12.550	12.125	10,548,500
2024-12-31	12.930	12.930	12.610	12.620	12.192	9,121,073
2024-12-30	13.000	13.030	12.850	12.930	12.492	5,835,900
2024-12-27	12.960	13.080	12.940	13.040	12.598	6,807,121
2024-12-26	12.980	13.080	12.940	12.990	12.550	6,478,100
2024-12-25	12.950	13.020	12.790	12.970	12.530	7,043,142
2024-12-24	12.790	13.010	12.770	12.920	12.482	6,477,188
2024-12-23	12.960	13.050	12.750	12.790	12.357	8,401,300
2024-12-20	13.030	13.050	12.920	12.960	12.521	6,511,600
2024-12-19	12.930	13.050	12.780	13.040	12.598	7,453,135
2024-12-18	13.020	13.100	12.980	12.990	12.550	5,548,434
2024-12-17	12.990	13.120	12.920	12.950	12.511	7,506,716
2024-12-16	13.080	13.140	12.950	13.000	12.559	8,037,655
2024-12-13	13.300	13.300	13.020	13.160	12.714	13,708,163
2024-12-12	13.360	13.410	13.230	13.360	12.907	11,762,580
2024-12-11	13.280	13.360	13.240	13.340	12.888	10,234,948
2024-12-10	13.680	13.760	13.280	13.300	12.849	19,101,446
2024-12-09	13.460	13.530	13.290	13.450	12.994	12,743,886
2024-12-06	13.090	13.460	13.010	13.450	12.994	19,352,034
2024-12-05	13.030	13.060	12.920	12.970	12.530	8,651,080
2024-12-04	13.150	13.170	12.990	13.030	12.588	8,857,596
2024-12-03	13.200	13.210	13.020	13.150	12.704	9,993,836
2024-12-02	13.150	13.270	13.080	13.200	12.753	11,885,933
2024-11-29	12.930	13.180	12.890	13.130	12.685	10,230,177
2024-11-28	13.060	13.080	12.910	12.920	12.482	7,499,251
2024-11-27	12.890	13.140	12.700	13.050	12.608	10,586,500
2024-11-26	13.120	13.140	12.900	12.910	12.472	10,305,654
2024-11-25	13.170	13.300	13.010	13.140	12.695	11,175,044
2024-11-22	13.830	13.840	13.110	13.170	12.724	18,789,337
2024-11-21	13.640	13.930	13.570	13.870	13.400	20,629,005
2024-11-20	13.590	13.700	13.410	13.690	13.226	18,506,412
2024-11-19	13.620	13.720	13.300	13.570	13.110	18,129,077
2024-11-18	13.150	13.970	13.150	13.520	13.062	33,259,287
2024-11-15	13.120	13.230	12.980	12.990	12.550	9,842,122
2024-11-14	13.500	13.540	13.070	13.100	12.656	10,476,000
2024-11-13	13.460	13.570	13.300	13.540	13.081	10,207,569
2024-11-12	13.600	13.830	13.420	13.570	13.110	18,117,734
2024-11-11	13.330	13.540	13.230	13.520	13.062	15,207,735
2024-11-08	13.610	13.710	13.310	13.360	12.907	18,661,404
2024-11-07	13.590	13.720	13.340	13.570	13.110	24,273,127
2024-11-06	13.000	13.240	12.930	13.100	12.656	15,642,905
2024-11-05	12.880	13.070	12.750	13.040	12.598	16,348,266
2024-11-04	12.640	12.920	12.590	12.900	12.463	10,406,285
2024-11-01	12.730	12.830	12.620	12.660	12.231	13,251,070
2024-10-31	12.860	12.940	12.750	12.790	12.357	18,265,789

← NewerPage 8 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.