Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.000	13.110	12.780	12.990	12.550	23,486,391
2024-10-29	13.970	14.020	13.590	13.630	13.168	13,365,502
2024-10-28	13.800	13.970	13.570	13.970	13.497	11,978,580
2024-10-25	13.600	13.850	13.480	13.830	13.361	13,828,118
2024-10-24	13.600	13.630	13.340	13.370	12.917	8,764,000
2024-10-23	13.450	13.660	13.340	13.590	13.129	12,417,990
2024-10-22	13.060	13.400	12.990	13.400	12.946	14,116,220
2024-10-21	13.270	13.270	12.960	13.050	12.608	12,768,070
2024-10-18	12.830	13.360	12.820	13.160	12.714	12,910,700
2024-10-17	13.010	13.130	12.850	12.880	12.443	7,832,128
2024-10-16	12.860	13.050	12.790	12.950	12.511	6,976,074
2024-10-15	13.240	13.240	12.900	12.930	12.492	10,028,710
2024-10-14	13.150	13.280	12.940	13.280	12.830	9,925,176
2024-10-11	13.560	13.560	12.960	13.130	12.685	10,682,193
2024-10-10	13.770	13.980	13.380	13.530	13.071	13,776,644
2024-10-09	14.410	14.650	13.570	13.600	13.139	18,579,788
2024-10-08	16.040	16.060	14.410	14.950	14.443	25,543,108
2024-09-30	14.000	14.660	13.780	14.600	14.105	17,592,605
2024-09-27	13.180	13.540	13.080	13.490	13.033	10,619,317
2024-09-26	12.560	12.950	12.500	12.930	12.492	6,041,500
2024-09-25	12.650	12.860	12.560	12.570	12.144	7,042,058
2024-09-24	12.100	12.550	12.040	12.540	12.115	6,538,321
2024-09-23	12.050	12.170	11.980	12.020	11.613	2,926,831
2024-09-20	12.160	12.250	11.970	12.050	11.642	3,122,300
2024-09-19	12.210	12.350	12.070	12.150	11.738	3,556,119
2024-09-18	11.990	12.140	11.870	12.130	11.719	2,843,748
2024-09-13	11.940	12.070	11.870	12.000	11.593	2,675,203
2024-09-12	12.050	12.180	11.970	11.990	11.584	2,455,030
2024-09-11	12.090	12.210	11.980	12.050	11.642	2,160,700
2024-09-10	12.180	12.220	11.940	12.150	11.738	2,886,200
2024-09-09	12.130	12.270	12.050	12.100	11.690	2,263,364
2024-09-06	12.380	12.440	12.200	12.200	11.787	2,449,397
2024-09-05	12.340	12.440	12.260	12.370	11.951	3,278,506
2024-09-04	12.230	12.370	12.130	12.230	11.815	2,809,600
2024-09-03	12.050	12.280	11.970	12.250	11.835	4,035,780
2024-09-02	12.090	12.320	11.990	11.990	11.584	5,600,798
2024-08-30	12.140	12.350	11.940	12.170	11.758	4,344,604
2024-08-29	11.690	12.180	11.690	12.130	11.719	4,555,361
2024-08-28	11.910	12.020	11.450	11.760	11.361	5,317,734
2024-08-27	12.100	12.110	11.920	12.030	11.622	2,071,600
2024-08-26	12.040	12.100	11.900	12.090	11.680	2,319,500
2024-08-23	11.880	12.010	11.820	11.990	11.584	2,113,100
2024-08-22	12.030	12.040	11.790	11.840	11.439	2,416,948
2024-08-21	12.040	12.120	11.930	12.000	11.593	2,409,875
2024-08-20	12.280	12.350	11.960	12.100	11.690	4,103,687
2024-08-19	12.210	12.380	12.150	12.350	11.931	2,453,927
2024-08-16	12.330	12.390	12.160	12.200	11.787	2,138,966
2024-08-15	12.140	12.450	12.060	12.280	11.864	2,751,894
2024-08-14	12.400	12.410	12.130	12.140	11.729	2,657,264
2024-08-13	12.270	12.420	12.210	12.360	11.941	2,163,535
2024-08-12	12.350	12.420	12.200	12.270	11.854	2,607,375
2024-08-09	12.510	12.630	12.350	12.360	11.941	2,927,453
2024-08-08	12.400	12.510	12.240	12.470	12.047	2,620,000
2024-08-07	12.560	12.560	12.330	12.410	11.989	2,780,734
2024-08-06	12.770	12.850	12.380	12.540	12.115	4,082,160
2024-08-05	12.980	13.090	12.590	12.640	12.212	4,880,310
2024-08-02	13.180	13.260	12.980	12.980	12.540	3,953,230
2024-08-01	13.080	13.320	13.060	13.200	12.753	6,034,755
2024-07-31	12.550	13.090	12.470	13.080	12.637	6,682,175
2024-07-30	12.550	12.580	12.380	12.520	12.096	2,529,086

← NewerPage 9 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.