Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.400	14.580	14.300	14.490	13.790	1,391,203
2023-04-27	14.330	14.450	14.250	14.280	13.590	1,137,900
2023-04-26	14.000	14.360	14.000	14.300	13.609	1,183,300
2023-04-25	14.390	14.430	13.930	14.100	13.419	1,698,389
2023-04-24	14.100	14.540	13.920	14.340	13.648	2,409,411
2023-04-21	15.170	15.370	14.780	14.780	14.066	4,145,400
2023-04-20	16.790	16.790	16.260	16.420	15.627	1,449,303
2023-04-19	16.680	16.780	16.600	16.700	15.894	902,065
2023-04-18	16.850	16.850	16.670	16.700	15.894	919,236
2023-04-17	16.600	16.880	16.600	16.850	16.036	1,324,221
2023-04-14	16.650	16.770	16.580	16.600	15.798	1,819,900
2023-04-13	17.070	17.070	16.610	16.650	15.846	1,502,400
2023-04-12	17.040	17.090	16.820	16.940	16.122	1,465,900
2023-04-11	17.100	17.170	16.720	16.870	16.055	1,954,780
2023-04-10	17.260	17.360	17.110	17.180	16.350	1,041,428
2023-04-07	17.540	17.550	17.290	17.300	16.465	1,455,700
2023-04-06	17.250	17.580	17.160	17.540	16.693	930,486
2023-04-04	17.700	17.700	17.190	17.280	16.446	1,795,300
2023-04-03	17.640	17.780	17.520	17.640	16.788	1,414,993
2023-03-31	17.670	17.690	17.500	17.590	16.741	930,105
2023-03-30	17.520	17.640	17.410	17.530	16.683	1,007,100
2023-03-29	17.760	17.780	17.460	17.490	16.645	1,056,800
2023-03-28	18.190	18.190	17.590	17.640	16.788	1,504,200
2023-03-27	18.190	18.220	17.850	18.070	17.197	1,583,805
2023-03-24	18.180	18.280	17.960	18.170	17.293	2,233,786
2023-03-23	17.760	18.280	17.660	18.130	17.254	2,813,000
2023-03-22	17.750	17.850	17.630	17.760	16.902	1,349,800
2023-03-21	17.320	17.730	17.320	17.720	16.864	1,575,100
2023-03-20	17.290	17.430	17.130	17.410	16.569	1,267,575
2023-03-17	17.160	17.470	17.160	17.310	16.474	1,471,762
2023-03-16	17.580	17.620	17.100	17.160	16.331	1,737,205
2023-03-15	17.540	17.870	17.480	17.700	16.845	1,541,805
2023-03-14	17.430	17.700	17.120	17.550	16.702	1,797,300
2023-03-13	17.540	17.740	17.320	17.440	16.598	1,210,800
2023-03-10	17.800	17.850	17.530	17.540	16.693	1,449,600
2023-03-09	18.030	18.110	17.800	17.960	17.093	1,406,128
2023-03-08	17.560	18.180	17.420	18.110	17.235	2,687,005
2023-03-07	18.020	18.160	17.540	17.560	16.712	1,665,500
2023-03-06	18.020	18.050	17.810	17.900	17.036	1,411,000
2023-03-03	18.320	18.330	17.910	18.000	17.131	3,586,475
2023-03-02	18.300	18.750	18.130	18.510	17.616	4,493,300
2023-03-01	18.000	18.270	17.920	18.250	17.369	1,518,000
2023-02-28	18.260	18.360	17.840	18.000	17.131	1,802,233
2023-02-27	18.310	18.370	18.050	18.150	17.274	1,774,154
2023-02-24	18.790	18.840	18.360	18.400	17.511	2,214,772
2023-02-23	18.880	19.150	18.700	18.810	17.902	3,255,871
2023-02-22	18.650	18.880	18.550	18.680	17.778	3,642,271
2023-02-21	18.360	19.350	18.280	18.850	17.940	8,499,171
2023-02-20	17.660	17.950	17.520	17.900	17.036	1,357,100
2023-02-17	17.580	17.860	17.550	17.590	16.741	2,132,300
2023-02-16	18.220	18.290	17.400	17.550	16.702	2,452,776
2023-02-15	18.230	18.400	18.150	18.190	17.312	1,407,226
2023-02-14	18.150	18.230	18.000	18.170	17.293	1,161,800
2023-02-13	18.040	18.180	17.870	18.080	17.207	1,446,590
2023-02-10	18.260	18.260	17.860	17.960	17.093	1,519,300
2023-02-09	17.830	18.270	17.640	18.250	17.369	2,294,150
2023-02-08	18.050	18.100	17.820	17.850	16.988	1,110,600
2023-02-07	17.820	18.010	17.670	18.000	17.131	1,998,936
2023-02-06	17.740	17.840	17.610	17.720	16.864	1,408,200
2023-02-03	17.960	17.960	17.540	17.710	16.855	1,858,436

← NewerPage 15 of 21 · 1,212 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.