Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.980	18.110	17.880	17.960	17.093	1,909,224
2023-02-01	17.720	18.050	17.670	18.000	17.131	2,373,800
2023-01-31	17.660	17.730	17.560	17.720	16.864	1,625,000
2023-01-30	17.370	17.760	17.350	17.710	16.855	3,232,108
2023-01-20	16.990	17.330	16.980	17.180	16.350	1,657,400
2023-01-19	16.830	17.300	16.750	17.110	16.284	2,058,180
2023-01-18	16.710	16.830	16.590	16.750	15.941	1,217,400
2023-01-17	16.610	16.710	16.550	16.670	15.865	1,078,900
2023-01-16	16.490	16.690	16.390	16.620	15.817	1,346,464
2023-01-13	16.370	16.520	16.320	16.400	15.608	813,600
2023-01-12	16.370	16.480	16.320	16.370	15.579	656,564
2023-01-11	16.540	16.570	16.300	16.320	15.532	815,008
2023-01-10	16.610	16.610	16.380	16.460	15.665	889,035
2023-01-09	16.490	16.730	16.470	16.540	15.741	1,162,300
2023-01-06	16.420	16.660	16.410	16.510	15.713	1,634,500
2023-01-05	16.300	16.620	16.200	16.520	15.722	1,350,900
2023-01-04	16.200	16.490	16.060	16.270	15.484	1,550,200
2023-01-03	15.770	16.100	15.630	16.090	15.313	1,111,500
2022-12-30	15.830	15.970	15.680	15.690	14.932	703,871
2022-12-29	16.150	16.150	15.780	15.830	15.066	865,300
2022-12-28	16.120	16.290	16.000	16.080	15.303	1,186,500
2022-12-27	15.800	16.270	15.800	16.120	15.342	1,350,100
2022-12-26	15.450	15.930	15.420	15.870	15.104	980,688
2022-12-23	15.300	15.540	15.180	15.410	14.666	930,271
2022-12-22	15.970	16.040	15.300	15.330	14.590	1,748,039
2022-12-21	16.110	16.180	15.800	15.880	15.113	743,336
2022-12-20	15.920	16.210	15.800	16.150	15.370	960,424
2022-12-19	16.450	16.450	15.920	15.990	15.218	1,349,764
2022-12-16	16.800	16.810	16.200	16.350	15.560	1,375,545
2022-12-15	16.700	16.860	16.640	16.800	15.989	929,500
2022-12-14	16.880	17.050	16.680	16.700	15.894	976,462
2022-12-13	16.950	16.950	16.730	16.760	15.951	1,016,564
2022-12-12	17.200	17.230	16.970	16.980	16.160	1,231,500
2022-12-09	16.980	17.170	16.910	17.070	16.246	1,604,900
2022-12-08	16.990	17.130	16.930	16.980	16.160	1,411,503
2022-12-07	17.130	17.130	16.920	17.110	16.284	1,460,464
2022-12-06	17.220	17.300	16.990	17.090	16.265	1,551,109
2022-12-05	17.010	17.260	16.950	17.220	16.388	1,832,503
2022-12-02	17.000	17.040	16.820	17.010	16.189	1,114,403
2022-12-01	16.780	17.120	16.770	16.890	16.074	1,997,736
2022-11-30	16.770	16.780	16.510	16.630	15.827	1,249,900
2022-11-29	16.400	16.830	16.300	16.690	15.884	1,927,400
2022-11-28	16.430	16.440	16.150	16.320	15.532	1,506,836
2022-11-25	17.030	17.030	16.510	16.520	15.722	1,684,300
2022-11-24	16.790	17.030	16.640	16.900	16.084	1,619,000
2022-11-23	16.870	16.880	16.470	16.700	15.894	1,457,300
2022-11-22	17.200	17.200	16.800	16.870	16.055	1,402,245
2022-11-21	16.930	17.110	16.610	17.090	16.265	1,457,693
2022-11-18	17.190	17.380	16.770	16.900	16.084	2,137,982
2022-11-17	17.210	17.300	16.950	17.180	16.350	1,696,220
2022-11-16	17.150	17.450	17.100	17.210	16.379	2,291,487
2022-11-15	16.770	17.180	16.700	17.180	16.350	2,364,296
2022-11-14	17.080	17.080	16.720	16.800	15.989	2,048,853
2022-11-11	17.220	17.300	16.840	16.900	16.084	2,146,900
2022-11-10	16.780	17.040	16.750	16.900	16.084	1,976,700
2022-11-09	17.100	17.250	16.960	17.000	16.179	1,801,200
2022-11-08	16.880	17.090	16.710	17.090	16.265	2,513,500
2022-11-07	16.750	17.030	16.720	16.890	16.074	2,455,600
2022-11-04	16.320	16.860	16.230	16.810	15.998	2,807,237
2022-11-03	16.150	16.390	15.950	16.320	15.532	2,134,424

← NewerPage 16 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.