Ningbo Huaxiang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.200	18.730	16.850	18.570	18.570	25,416,700
2026-10-22	17.610	18.160	17.530	17.550	17.550	12,708,892
2026-10-21	18.000	18.160	17.600	17.670	17.670	12,411,891
2026-10-20	17.120	18.220	17.120	18.000	18.000	20,081,792
2026-10-19	16.320	17.330	16.300	17.240	17.240	13,162,639
2026-10-16	16.160	16.810	16.060	16.470	16.470	12,769,117
2026-10-15	16.280	16.440	15.890	15.930	15.930	13,149,748
2026-10-14	17.140	17.200	16.680	16.730	16.730	7,985,477
2026-10-13	17.190	17.340	16.660	17.290	17.290	10,116,200
2026-10-12	17.500	17.600	17.250	17.330	17.330	7,421,435
2026-10-09	16.980	17.700	16.450	17.520	17.520	17,874,195
2026-10-08	17.800	17.810	16.890	17.030	17.030	13,052,480
2026-09-30	17.830	18.170	17.610	17.670	17.670	9,544,298
2026-09-29	17.710	18.090	17.510	17.790	17.790	10,431,863
2026-09-28	18.360	18.500	17.780	17.860	17.860	11,265,311
2026-09-24	18.370	18.950	18.280	18.360	18.360	9,377,834
2026-09-23	18.550	18.580	18.200	18.450	18.450	8,387,312
2026-09-22	18.890	19.100	18.540	18.550	18.550	10,988,119
2026-09-21	18.320	19.260	18.250	18.990	18.990	19,063,031
2026-09-18	18.260	18.600	18.050	18.320	18.320	13,891,490
2026-09-17	17.230	18.170	17.170	18.120	18.120	17,547,982
2026-09-16	17.030	17.400	17.010	17.320	17.320	8,078,941
2026-09-15	17.500	17.560	17.150	17.190	17.190	9,303,604
2026-09-14	17.460	17.880	17.340	17.560	17.560	10,926,597
2026-09-11	17.960	17.970	17.430	17.530	17.530	13,761,557
2026-09-10	18.580	18.600	18.110	18.150	18.150	9,845,964
2026-09-09	19.000	19.200	18.660	18.710	18.710	10,474,586
2026-09-08	19.240	19.330	19.010	19.060	19.060	10,616,900
2026-09-07	18.750	19.880	18.720	19.260	19.260	20,239,072
2026-09-04	19.400	19.600	18.630	18.720	18.720	17,188,496
2026-09-03	19.310	19.550	19.100	19.220	19.220	10,390,164
2026-09-02	19.390	19.500	19.050	19.250	19.250	10,452,161
2026-09-01	20.200	20.440	19.550	19.570	19.570	20,606,135
2026-08-31	18.920	20.270	18.850	20.050	20.050	32,576,133
2026-08-28	19.020	19.190	18.800	18.860	18.860	11,182,670
2026-08-27	18.800	19.040	18.710	19.020	19.020	11,098,201
2026-08-26	19.160	19.360	18.800	18.820	18.820	11,529,000
2026-08-25	18.880	19.240	18.550	19.140	19.140	11,080,889
2026-08-24	19.330	19.470	18.710	18.960	18.960	13,475,785
2026-08-21	18.850	19.380	18.700	19.330	19.330	12,488,341
2026-08-20	19.020	19.180	18.480	19.000	19.000	17,716,924
2026-08-19	20.200	20.200	18.600	18.670	18.670	26,900,648
2026-08-18	20.300	20.580	20.100	20.380	20.380	17,805,092
2026-08-17	20.420	20.580	20.070	20.300	20.300	17,663,910
2026-08-14	20.080	20.560	19.430	20.120	20.120	25,098,668
2026-08-13	19.770	20.340	19.620	20.010	20.010	23,839,090
2026-08-12	19.470	20.030	19.360	19.730	19.730	15,343,269
2026-08-11	19.200	19.740	19.020	19.490	19.490	18,290,549
2026-08-10	19.400	19.720	18.970	19.270	19.270	13,303,331
2026-08-07	19.090	19.480	18.750	19.400	19.400	16,562,029
2026-08-06	19.280	19.550	18.950	19.140	19.140	16,539,559
2026-08-05	19.080	19.550	18.960	19.410	19.410	17,755,809
2026-08-04	19.030	19.270	18.760	19.100	19.100	16,409,646
2026-08-03	18.840	19.490	18.770	19.030	19.030	19,293,221
2026-07-31	18.120	18.950	18.100	18.760	18.760	25,180,965
2026-07-30	18.110	18.340	17.610	17.690	17.690	17,815,312
2026-07-29	18.330	18.520	17.980	18.210	18.210	17,564,477
2026-07-28	18.410	18.750	18.190	18.260	18.260	13,355,910
2026-07-27	17.810	18.550	17.690	18.520	18.520	18,499,111
2026-07-24	17.840	18.150	17.470	17.500	17.500	19,427,170

Page 1 of 5 · 242 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.