Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.250	12.260	11.650	12.020	12.020	2,493,500
2024-01-22	13.300	13.450	12.250	12.350	12.350	1,811,000
2024-01-19	13.510	13.700	13.270	13.300	13.300	1,268,800
2024-01-18	13.690	13.820	13.160	13.510	13.510	1,753,400
2024-01-17	14.230	14.230	13.820	13.860	13.860	997,700
2024-01-16	14.210	14.360	14.020	14.210	14.210	1,123,300
2024-01-15	14.410	14.610	14.230	14.270	14.270	942,400
2024-01-12	14.300	14.640	14.300	14.440	14.440	922,805
2024-01-11	14.050	14.490	14.050	14.470	14.470	1,079,305
2024-01-10	14.230	14.470	13.990	14.210	14.210	1,365,235
2024-01-09	14.100	14.490	14.000	14.230	14.230	1,490,700
2024-01-08	14.480	14.600	14.060	14.080	14.080	1,480,100
2024-01-05	14.670	14.900	14.420	14.540	14.540	1,755,000
2024-01-04	14.740	14.780	14.610	14.770	14.770	1,480,700
2024-01-03	14.710	14.840	14.500	14.740	14.740	1,922,500
2024-01-02	14.630	14.760	14.610	14.680	14.680	1,536,100
2023-12-29	14.230	14.660	14.230	14.640	14.640	2,193,600
2023-12-28	14.470	14.740	13.950	14.270	14.270	3,668,600
2023-12-27	13.920	14.220	13.910	14.170	14.170	1,639,000
2023-12-26	14.140	14.450	13.870	13.890	13.890	2,303,400
2023-12-25	14.480	14.580	13.990	14.260	14.260	3,087,000
2023-12-22	14.550	14.650	14.310	14.480	14.480	1,684,214
2023-12-21	14.410	14.610	14.180	14.580	14.580	1,496,364
2023-12-20	14.650	14.760	14.410	14.440	14.440	1,360,000
2023-12-19	14.550	14.690	14.400	14.620	14.620	807,400
2023-12-18	14.680	14.710	14.460	14.490	14.490	1,073,200
2023-12-15	14.600	14.750	14.560	14.680	14.680	821,800
2023-12-14	14.610	14.810	14.610	14.670	14.670	1,124,200
2023-12-13	14.690	14.790	14.510	14.600	14.600	1,091,800
2023-12-12	14.820	14.900	14.540	14.690	14.690	965,150
2023-12-11	14.580	14.790	14.500	14.760	14.760	1,285,600
2023-12-08	14.990	14.990	14.710	14.710	14.710	954,400
2023-12-07	14.890	14.980	14.740	14.910	14.910	1,041,000
2023-12-06	14.870	15.090	14.750	14.910	14.910	1,161,300
2023-12-05	15.010	15.050	14.810	14.810	14.810	1,031,200
2023-12-04	15.010	15.180	14.970	15.040	15.040	1,327,200
2023-12-01	15.060	15.060	14.790	14.950	14.950	1,468,250
2023-11-30	14.980	15.120	14.850	14.970	14.970	1,895,200
2023-11-29	14.930	15.060	14.900	14.980	14.980	1,453,500
2023-11-28	14.680	14.980	14.560	14.930	14.930	2,806,367
2023-11-27	14.800	14.920	14.630	14.680	14.680	2,553,100
2023-11-24	14.870	14.960	14.770	14.790	14.790	1,183,945
2023-11-23	14.850	14.920	14.720	14.890	14.890	1,704,964
2023-11-22	14.980	15.100	14.640	14.680	14.680	3,051,836
2023-11-21	15.580	15.800	15.040	15.060	15.060	5,303,187
2023-11-20	14.790	15.990	14.790	15.690	15.690	4,854,998
2023-11-17	14.560	14.990	14.520	14.950	14.950	1,962,300
2023-11-16	14.670	14.780	14.570	14.590	14.590	1,079,100
2023-11-15	14.680	14.760	14.530	14.690	14.690	1,076,712
2023-11-14	14.460	14.680	14.410	14.570	14.570	1,196,400
2023-11-13	14.300	14.500	14.250	14.480	14.480	1,275,500
2023-11-10	14.220	14.400	14.170	14.310	14.310	691,100
2023-11-09	14.440	14.490	14.230	14.260	14.260	1,069,100
2023-11-08	14.400	14.410	14.260	14.320	14.320	770,300
2023-11-07	14.470	14.470	14.250	14.400	14.400	1,048,703
2023-11-06	14.250	14.500	14.150	14.460	14.460	1,537,186
2023-11-03	13.910	14.200	13.860	14.150	14.150	1,053,750
2023-11-02	14.210	14.210	13.890	13.940	13.940	1,150,750
2023-11-01	14.150	14.200	14.050	14.170	14.170	1,850,550
2023-10-31	14.050	14.200	13.980	14.180	14.180	1,934,850

← NewerPage 12 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.