Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.540	11.880	11.330	11.750	11.750	2,227,000
2024-04-25	11.310	11.650	11.310	11.540	11.540	1,528,200
2024-04-24	11.230	11.450	11.130	11.410	11.410	1,931,000
2024-04-23	11.100	11.260	11.000	11.170	11.170	2,047,512
2024-04-22	11.070	11.260	10.830	11.080	11.080	2,752,800
2024-04-19	11.210	11.500	11.070	11.150	11.150	4,376,000
2024-04-18	11.850	11.890	11.140	11.480	11.480	7,311,350
2024-04-17	11.600	12.380	11.420	12.380	12.380	4,150,105
2024-04-16	11.960	12.180	11.340	11.380	11.380	5,689,508
2024-04-15	12.850	13.520	12.240	12.460	12.460	4,447,925
2024-04-12	12.510	12.650	12.450	12.460	12.460	1,232,500
2024-04-11	12.450	12.690	12.280	12.570	12.570	1,330,200
2024-04-10	12.580	12.770	12.410	12.540	12.540	1,917,605
2024-04-09	12.210	12.760	12.160	12.710	12.710	2,464,250
2024-04-08	12.960	12.960	12.300	12.340	12.340	3,045,800
2024-04-03	12.560	12.950	12.530	12.900	12.900	2,789,300
2024-04-02	12.410	12.800	12.370	12.630	12.630	1,963,200
2024-04-01	12.250	12.460	12.140	12.450	12.450	1,834,300
2024-03-29	11.890	12.220	11.890	12.200	12.200	751,900
2024-03-28	11.650	11.980	11.630	11.930	11.930	1,425,705
2024-03-27	11.970	12.070	11.650	11.660	11.660	1,292,400
2024-03-26	11.950	12.270	11.730	11.970	11.970	1,245,100
2024-03-25	12.130	12.230	11.910	11.910	11.910	1,175,400
2024-03-22	12.410	12.450	12.160	12.230	12.230	1,206,000
2024-03-21	12.430	12.530	12.250	12.470	12.470	1,232,500
2024-03-20	12.360	12.430	12.280	12.400	12.400	1,311,300
2024-03-19	12.430	12.530	12.330	12.350	12.350	1,905,900
2024-03-18	12.080	12.520	12.080	12.490	12.490	3,101,600
2024-03-15	11.710	11.990	11.670	11.990	11.990	1,360,000
2024-03-14	11.770	11.940	11.660	11.830	11.830	1,373,400
2024-03-13	11.700	11.850	11.610	11.780	11.780	1,365,900
2024-03-12	11.600	11.760	11.500	11.680	11.680	1,296,387
2024-03-11	11.400	11.580	11.350	11.570	11.570	1,170,400
2024-03-08	11.290	11.510	11.250	11.450	11.450	1,234,100
2024-03-07	11.270	11.590	11.250	11.290	11.290	1,525,500
2024-03-06	11.120	11.370	11.060	11.280	11.280	1,386,200
2024-03-05	11.260	11.470	11.080	11.170	11.170	1,990,400
2024-03-04	11.270	11.390	11.100	11.220	11.220	1,372,800
2024-03-01	11.290	11.460	11.160	11.280	11.280	2,227,260
2024-02-29	10.800	11.600	10.730	11.290	11.290	2,145,900
2024-02-28	11.830	12.000	10.860	10.860	10.860	2,870,196
2024-02-27	11.440	11.790	11.310	11.750	11.750	1,397,822
2024-02-26	11.150	11.650	11.110	11.450	11.450	1,898,536
2024-02-23	10.900	11.220	10.850	11.200	11.200	1,672,300
2024-02-22	10.690	10.860	10.580	10.850	10.850	1,505,754
2024-02-21	10.350	10.890	10.350	10.610	10.610	1,847,505
2024-02-20	10.470	10.490	10.280	10.460	10.460	1,525,200
2024-02-19	10.310	10.660	10.250	10.490	10.490	2,627,426
2024-02-08	9.620	10.370	9.420	10.310	10.310	4,112,358
2024-02-07	9.930	10.100	9.220	9.820	9.820	6,045,287
2024-02-06	9.290	10.030	8.830	9.830	9.830	5,420,800
2024-02-05	10.150	10.170	9.130	9.390	9.390	4,328,042
2024-02-02	10.810	10.900	9.810	10.140	10.140	2,546,400
2024-02-01	10.830	10.880	10.400	10.700	10.700	2,618,933
2024-01-31	11.350	11.450	10.740	10.830	10.830	2,236,033
2024-01-30	11.970	11.970	11.350	11.460	11.460	2,092,389
2024-01-29	12.360	12.490	11.800	11.920	11.920	2,155,300
2024-01-26	12.540	12.650	12.280	12.290	12.290	2,096,800
2024-01-25	11.950	12.590	11.860	12.540	12.540	2,405,600
2024-01-24	12.120	12.230	11.500	11.960	11.960	2,376,600

← NewerPage 11 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.