Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	21.670	22.220	21.000	22.000	20.302	3,327,400
2022-02-07	22.320	22.600	21.540	21.770	20.090	2,924,700
2022-01-28	21.810	22.500	21.440	21.780	20.099	3,292,100
2022-01-27	22.500	22.750	21.500	21.580	19.914	4,041,400
2022-01-26	22.340	23.140	22.340	22.760	21.003	2,573,700
2022-01-25	23.480	23.710	22.180	22.180	20.468	3,032,365
2022-01-24	23.140	23.620	20.840	23.430	21.621	3,596,400
2022-01-21	23.510	23.800	23.000	23.150	21.363	2,157,700
2022-01-20	24.650	24.790	23.380	23.420	21.612	3,099,179
2022-01-19	24.720	25.070	24.270	24.650	22.747	3,100,200
2022-01-18	25.240	25.750	24.600	24.670	22.766	3,594,700
2022-01-17	24.270	26.100	24.040	25.460	23.495	6,468,999
2022-01-14	24.470	24.800	23.000	24.520	22.627	5,587,100
2022-01-13	24.440	24.550	23.850	24.500	22.609	2,138,077
2022-01-12	24.050	24.600	23.750	24.470	22.581	2,881,364
2022-01-11	23.930	24.340	23.570	23.920	22.074	2,255,300
2022-01-10	24.000	24.280	23.350	23.850	22.009	2,873,700
2022-01-07	25.390	25.550	24.000	24.000	22.147	3,611,699
2022-01-06	24.400	25.630	24.020	25.390	23.430	3,830,000
2022-01-05	26.200	26.490	24.000	24.520	22.627	6,114,713
2022-01-04	26.300	26.800	25.670	26.500	24.454	4,247,635
2021-12-31	27.880	28.000	26.180	26.200	24.178	5,723,900
2021-12-30	26.650	28.300	26.380	27.910	25.756	5,483,395
2021-12-29	27.070	27.150	26.260	26.660	24.602	3,476,507
2021-12-28	25.450	26.850	25.400	26.770	24.704	4,496,377
2021-12-27	25.590	25.750	24.910	25.450	23.486	2,280,603
2021-12-24	25.830	26.030	24.860	25.570	23.596	3,426,407
2021-12-23	26.300	26.780	25.800	25.820	23.827	2,312,300
2021-12-22	26.220	26.880	25.720	26.300	24.270	2,994,700
2021-12-21	25.300	26.260	25.200	25.900	23.901	2,970,800
2021-12-20	25.630	26.300	25.260	25.350	23.393	3,072,400
2021-12-17	26.630	27.300	26.080	26.220	24.196	3,811,071
2021-12-16	26.280	27.070	26.100	26.730	24.667	3,826,100
2021-12-15	26.990	27.000	26.180	26.280	24.251	3,618,265
2021-12-14	26.620	27.330	25.900	26.870	24.796	5,473,165
2021-12-13	26.030	26.650	25.540	26.410	24.371	4,864,879
2021-12-10	26.100	26.140	25.440	25.980	23.975	2,693,000
2021-12-09	26.650	26.850	25.880	26.080	24.067	3,459,936
2021-12-08	25.530	26.960	25.300	26.600	24.547	5,306,207
2021-12-07	26.160	26.560	25.020	25.520	23.550	4,332,090
2021-12-06	26.900	27.100	25.910	26.160	24.141	5,235,200
2021-12-03	27.320	27.530	26.860	27.050	24.962	3,546,600
2021-12-02	27.750	28.170	26.710	27.070	24.980	4,794,134
2021-12-01	28.060	28.240	27.160	27.840	25.691	4,563,700
2021-11-30	28.990	29.290	27.860	28.250	26.069	6,133,766
2021-11-29	28.730	29.490	28.160	28.990	26.752	8,141,300
2021-11-26	30.100	30.550	28.910	29.620	27.334	5,974,600
2021-11-25	31.740	31.990	29.790	30.100	27.777	5,794,600
2021-11-24	30.440	32.130	30.280	31.700	29.253	4,997,700
2021-11-23	31.550	31.800	30.500	30.700	28.330	4,254,436
2021-11-22	31.000	32.470	29.080	31.500	29.069	8,896,466
2021-11-19	28.900	30.300	28.820	29.930	27.620	9,941,765
2021-11-18	29.330	32.330	28.850	28.850	26.623	14,434,462
2021-11-17	28.230	29.800	27.480	29.390	27.121	8,916,671
2021-11-16	29.560	29.790	27.860	28.230	26.051	10,793,466
2021-11-15	31.020	31.390	28.840	28.940	26.706	12,937,100
2021-11-12	28.350	30.510	27.840	30.510	28.155	11,049,300
2021-11-11	27.460	28.340	26.950	27.740	25.599	8,040,100
2021-11-10	27.900	27.900	26.660	27.270	25.165	8,258,400
2021-11-09	26.990	28.500	25.770	28.290	26.106	13,353,101

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.7500 CNY
2022-07-05	0.7500 CNY
2021-05-20	0.7500 CNY
2020-07-10	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.