Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.320	14.570	14.300	14.530	14.530	641,400
2023-07-27	14.590	14.600	14.390	14.460	14.460	559,900
2023-07-26	14.600	14.630	14.420	14.530	14.530	821,100
2023-07-25	14.280	14.560	14.280	14.550	14.550	958,800
2023-07-24	14.440	14.530	14.180	14.210	14.210	1,188,800
2023-07-21	14.380	14.570	14.320	14.450	14.450	1,229,100
2023-07-20	14.640	14.640	14.420	14.500	14.500	984,100
2023-07-19	14.620	14.730	14.480	14.560	14.560	776,200
2023-07-18	14.530	14.690	14.410	14.610	14.610	856,387
2023-07-17	14.720	14.720	14.450	14.540	14.540	1,008,400
2023-07-14	14.800	14.860	14.650	14.680	14.680	868,100
2023-07-13	14.750	14.900	14.700	14.780	14.780	1,144,600
2023-07-12	14.740	15.000	14.600	14.800	14.800	1,686,505
2023-07-11	14.800	14.950	14.700	14.930	14.930	1,036,100
2023-07-10	14.820	14.930	14.480	14.740	14.740	827,289
2023-07-07	14.980	14.980	14.680	14.750	14.750	939,321
2023-07-06	14.780	14.900	14.660	14.850	14.850	1,317,600
2023-07-05	15.650	15.680	15.500	15.530	14.780	1,638,303
2023-07-04	15.660	15.720	15.580	15.650	14.894	1,284,800
2023-07-03	15.380	15.750	15.380	15.620	14.866	2,098,753
2023-06-30	15.250	15.480	15.140	15.370	14.628	1,186,259
2023-06-29	15.180	15.320	15.010	15.250	14.514	1,144,772
2023-06-28	14.940	15.170	14.630	15.150	14.418	1,447,300
2023-06-27	14.630	14.920	14.560	14.920	14.200	904,864
2023-06-26	14.780	14.920	14.570	14.660	13.952	1,197,934
2023-06-21	14.920	15.050	14.850	14.850	14.133	1,075,400
2023-06-20	14.890	15.080	14.820	15.020	14.295	941,700
2023-06-19	14.990	15.080	14.880	14.890	14.171	817,400
2023-06-16	14.800	15.050	14.760	14.960	14.238	1,286,300
2023-06-15	14.860	14.860	14.690	14.850	14.133	1,386,375
2023-06-14	15.530	15.590	14.750	14.820	14.104	2,085,964
2023-06-13	15.010	15.150	15.010	15.140	14.409	776,500
2023-06-12	14.750	15.150	14.610	15.150	14.418	1,198,286
2023-06-09	14.880	14.880	14.530	14.760	14.047	746,388
2023-06-08	14.990	15.000	14.500	14.700	13.990	1,205,163
2023-06-07	15.070	15.100	14.700	14.830	14.114	1,383,400
2023-06-06	15.550	15.550	14.820	14.920	14.200	1,487,086
2023-06-05	15.080	15.230	14.960	15.230	14.495	971,900
2023-06-02	14.880	15.130	14.840	15.110	14.380	919,231
2023-06-01	14.980	14.980	14.820	14.830	14.114	969,836
2023-05-31	15.070	15.150	14.970	15.020	14.295	725,536
2023-05-30	15.120	15.130	14.820	15.100	14.371	1,087,000
2023-05-29	14.970	15.090	14.850	14.940	14.219	825,000
2023-05-26	14.930	15.040	14.800	15.000	14.276	853,500
2023-05-25	15.070	15.070	14.790	14.930	14.209	1,275,600
2023-05-24	15.100	15.230	14.950	15.020	14.295	1,498,637
2023-05-23	14.910	15.440	14.900	15.150	14.418	2,063,748
2023-05-22	14.750	14.960	14.720	14.960	14.238	1,315,564
2023-05-19	14.490	14.770	14.400	14.730	14.019	920,598
2023-05-18	14.590	14.640	14.500	14.550	13.847	596,964
2023-05-17	14.420	14.570	14.330	14.550	13.847	935,800
2023-05-16	14.450	14.470	14.340	14.390	13.695	714,100
2023-05-15	14.280	14.470	14.230	14.450	13.752	716,786
2023-05-12	14.780	14.780	14.320	14.380	13.686	1,226,950
2023-05-11	14.210	14.470	14.210	14.390	13.695	1,084,305
2023-05-10	14.340	14.370	14.180	14.290	13.600	952,400
2023-05-09	14.160	14.600	14.130	14.340	13.648	2,121,100
2023-05-08	14.030	14.220	14.030	14.180	13.495	1,038,900
2023-05-05	14.440	14.440	13.960	14.030	13.352	1,903,100
2023-05-04	14.470	14.760	14.300	14.420	13.724	1,800,700

← NewerPage 14 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.