Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.760	14.100	13.710	14.050	14.050	1,591,650
2023-10-27	13.450	13.790	13.410	13.760	13.760	1,156,499
2023-10-26	13.440	13.690	13.200	13.490	13.490	966,300
2023-10-25	13.280	13.520	13.160	13.450	13.450	888,400
2023-10-24	12.850	13.270	12.810	13.250	13.250	1,216,533
2023-10-23	13.090	13.320	12.810	12.860	12.860	1,083,400
2023-10-20	13.320	13.560	13.230	13.230	13.230	772,700
2023-10-19	13.310	13.620	13.210	13.310	13.310	650,300
2023-10-18	13.630	13.630	13.310	13.310	13.310	624,800
2023-10-17	13.540	13.620	13.430	13.590	13.590	685,100
2023-10-16	13.770	13.810	13.440	13.530	13.530	1,007,200
2023-10-13	13.850	13.850	13.710	13.760	13.760	806,700
2023-10-12	13.800	13.980	13.670	13.930	13.930	1,339,800
2023-10-11	13.820	13.920	13.660	13.840	13.840	824,300
2023-10-10	13.920	13.920	13.740	13.830	13.830	817,323
2023-10-09	13.940	13.990	13.740	13.820	13.820	992,100
2023-09-28	13.890	13.980	13.760	13.940	13.940	710,200
2023-09-27	13.700	13.920	13.580	13.780	13.780	1,056,200
2023-09-26	13.870	13.870	13.630	13.670	13.670	761,300
2023-09-25	14.070	14.100	13.770	13.890	13.890	792,400
2023-09-22	13.720	14.050	13.720	14.040	14.040	733,900
2023-09-21	13.730	13.990	13.730	13.820	13.820	664,600
2023-09-20	13.840	14.060	13.810	13.850	13.850	753,300
2023-09-19	14.220	14.230	13.830	13.950	13.950	752,700
2023-09-18	13.820	14.220	13.760	14.150	14.150	908,400
2023-09-15	13.940	14.070	13.830	13.860	13.860	975,700
2023-09-14	14.160	14.160	13.860	13.990	13.990	809,700
2023-09-13	14.110	14.170	13.920	14.030	14.030	846,041
2023-09-12	14.300	14.390	14.080	14.170	14.170	879,105
2023-09-11	14.190	14.350	14.140	14.230	14.230	1,149,615
2023-09-08	14.330	14.330	14.110	14.160	14.160	740,600
2023-09-07	14.460	14.490	14.190	14.200	14.200	1,395,005
2023-09-06	14.280	14.500	14.080	14.470	14.470	1,478,856
2023-09-05	14.190	14.250	14.060	14.210	14.210	1,153,500
2023-09-04	14.130	14.200	13.990	14.170	14.170	1,281,705
2023-09-01	13.880	14.150	13.700	14.050	14.050	1,854,700
2023-08-31	13.840	13.950	13.720	13.750	13.750	1,324,148
2023-08-30	13.670	14.030	13.660	13.840	13.840	1,893,781
2023-08-29	12.890	13.610	12.880	13.590	13.590	1,813,600
2023-08-28	13.800	13.800	12.890	12.890	12.890	1,711,460
2023-08-25	13.340	13.360	13.000	13.060	13.060	921,418
2023-08-24	13.290	13.470	13.200	13.340	13.340	739,908
2023-08-23	13.420	13.500	13.210	13.290	13.290	836,000
2023-08-22	13.540	13.540	13.180	13.420	13.420	953,100
2023-08-21	13.590	13.690	13.390	13.420	13.420	850,400
2023-08-18	13.780	13.840	13.480	13.480	13.480	572,908
2023-08-17	13.410	13.760	13.270	13.730	13.730	1,138,435
2023-08-16	13.460	13.560	13.410	13.410	13.410	714,300
2023-08-15	13.700	13.850	13.470	13.590	13.590	1,045,900
2023-08-14	13.750	13.990	13.600	13.760	13.760	1,031,700
2023-08-11	14.120	14.170	13.780	13.800	13.800	1,251,903
2023-08-10	14.180	14.220	14.070	14.120	14.120	1,093,603
2023-08-09	14.390	14.500	14.110	14.130	14.130	1,107,400
2023-08-08	14.370	14.520	14.320	14.480	14.480	579,700
2023-08-07	14.540	14.700	14.350	14.370	14.370	1,063,608
2023-08-04	14.850	14.890	14.580	14.590	14.590	1,175,886
2023-08-03	14.600	14.880	14.580	14.850	14.850	1,082,600
2023-08-02	14.780	14.870	14.670	14.730	14.730	1,000,700
2023-08-01	14.660	14.820	14.530	14.800	14.800	1,777,958
2023-07-31	14.460	14.730	14.460	14.670	14.670	930,800

← NewerPage 13 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.