Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.620	9.860	9.500	9.670	9.670	1,399,408
2024-07-24	9.650	9.770	9.550	9.700	9.700	1,347,723
2024-07-23	9.870	9.940	9.630	9.650	9.650	925,923
2024-07-22	9.990	10.090	9.850	9.910	9.910	897,900
2024-07-19	9.840	10.070	9.730	9.990	9.990	817,300
2024-07-18	9.860	9.970	9.620	9.910	9.910	1,246,200
2024-07-17	10.060	10.110	9.890	9.920	9.920	1,100,200
2024-07-16	10.180	10.230	10.010	10.080	10.080	724,700
2024-07-15	10.470	10.470	10.160	10.190	10.190	835,900
2024-07-12	10.490	10.500	10.330	10.470	10.470	869,685
2024-07-11	10.240	10.470	10.230	10.470	10.470	860,800
2024-07-10	10.060	10.280	10.010	10.150	10.150	724,800
2024-07-09	9.850	10.130	9.830	10.130	10.130	1,441,737
2024-07-08	10.070	10.130	9.820	9.880	9.880	1,273,500
2024-07-05	10.160	10.160	10.160	10.160	10.160	0
2024-07-04	10.500	10.500	10.100	10.160	10.160	897,149
2024-07-03	10.500	10.630	10.360	10.440	10.440	782,312
2024-07-02	10.570	10.620	10.430	10.560	10.560	1,006,002
2024-07-01	10.400	10.550	10.300	10.490	10.490	1,476,687
2024-06-28	10.380	10.490	10.190	10.400	10.400	1,246,765
2024-06-27	10.340	10.520	10.220	10.250	10.250	1,155,912
2024-06-26	10.040	10.370	9.980	10.340	10.340	1,788,800
2024-06-25	10.460	10.670	10.440	10.570	10.570	1,508,904
2024-06-24	10.930	10.990	10.420	10.540	10.540	1,571,987
2024-06-21	11.250	11.260	10.940	10.990	10.990	1,296,887
2024-06-20	11.350	11.430	11.140	11.160	11.160	1,595,200
2024-06-19	11.190	11.400	11.150	11.360	11.360	1,683,400
2024-06-18	11.000	11.150	10.900	11.120	11.120	1,385,200
2024-06-17	10.910	11.130	10.820	10.950	10.950	1,056,450
2024-06-14	11.070	11.090	10.920	11.030	11.030	981,800
2024-06-13	11.010	11.170	11.000	11.070	11.070	1,298,800
2024-06-12	11.000	11.100	10.940	11.010	11.010	1,136,000
2024-06-11	10.710	11.010	10.560	10.960	10.960	1,489,308
2024-06-07	10.580	10.860	10.520	10.840	10.840	1,878,650
2024-06-06	10.920	11.150	10.320	10.420	10.420	2,609,700
2024-06-05	11.380	11.400	10.970	10.980	10.980	1,558,200
2024-06-04	11.630	11.810	11.180	11.380	11.380	2,462,900
2024-06-03	12.340	12.340	11.540	11.670	11.670	2,754,513
2024-05-31	12.260	12.390	12.230	12.290	12.290	777,900
2024-05-30	12.370	12.490	12.220	12.260	12.260	767,400
2024-05-29	12.330	12.450	12.190	12.400	12.400	1,043,300
2024-05-28	12.290	12.370	12.140	12.220	12.220	885,100
2024-05-27	12.060	12.300	11.990	12.300	12.300	1,092,400
2024-05-24	12.120	12.280	12.050	12.100	12.100	1,260,800
2024-05-23	12.350	12.350	12.060	12.230	12.230	1,441,600
2024-05-22	12.600	12.600	12.330	12.350	12.350	1,576,900
2024-05-21	12.800	12.800	12.500	12.540	12.540	2,036,900
2024-05-20	12.400	12.760	12.400	12.570	12.570	1,256,300
2024-05-17	12.390	12.500	12.300	12.420	12.420	1,022,400
2024-05-16	12.290	12.530	12.280	12.430	12.430	1,688,600
2024-05-15	12.350	12.460	12.230	12.240	12.240	1,051,400
2024-05-14	12.210	12.510	12.210	12.340	12.340	1,281,200
2024-05-13	12.500	12.550	12.250	12.290	12.290	1,625,500
2024-05-10	12.810	12.850	12.550	12.580	12.580	1,309,700
2024-05-09	12.610	12.840	12.560	12.790	12.790	1,309,700
2024-05-08	12.400	12.680	12.400	12.560	12.560	1,540,400
2024-05-07	12.540	12.660	12.460	12.640	12.640	1,760,500
2024-05-06	12.110	12.560	12.110	12.520	12.520	2,706,764
2024-04-30	12.090	12.120	11.900	12.030	12.030	2,242,900
2024-04-29	11.650	12.120	11.650	12.100	12.100	1,939,987

← NewerPage 10 of 21 · 1,217 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.