Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.230	16.250	15.880	16.180	15.399	3,675,131
2022-11-01	15.800	16.130	15.700	16.110	15.332	3,062,740
2022-10-31	15.800	16.120	15.680	15.790	15.027	2,315,484
2022-10-28	16.830	16.940	15.700	15.800	15.037	4,289,557
2022-10-27	17.780	17.800	16.800	16.910	16.093	6,593,427
2022-10-26	17.910	18.320	17.760	18.180	17.302	2,230,851
2022-10-25	17.940	18.100	17.480	17.910	17.045	1,530,164
2022-10-24	18.060	18.370	17.820	17.940	17.074	1,943,700
2022-10-21	18.260	18.260	17.800	18.060	17.188	1,680,367
2022-10-20	18.190	18.320	17.720	18.060	17.188	1,855,258
2022-10-19	18.340	18.440	18.180	18.200	17.321	1,197,855
2022-10-18	18.480	18.630	18.200	18.300	17.416	1,947,812
2022-10-17	18.180	18.490	18.040	18.360	17.473	1,924,522
2022-10-14	17.790	18.230	17.640	18.190	17.312	2,707,164
2022-10-13	17.340	17.890	17.200	17.710	16.855	2,437,373
2022-10-12	16.950	17.370	16.650	17.370	16.531	2,155,326
2022-10-11	16.760	16.950	16.450	16.880	16.065	1,836,549
2022-10-10	16.860	16.950	16.510	16.680	15.875	2,224,022
2022-09-30	17.290	17.290	16.860	16.860	16.046	1,786,061
2022-09-29	17.450	17.460	17.000	17.180	16.350	1,860,583
2022-09-28	17.950	17.990	17.230	17.240	16.407	1,614,495
2022-09-27	17.530	18.020	17.530	17.920	17.055	1,626,011
2022-09-26	17.790	18.120	17.550	17.610	16.760	1,892,068
2022-09-23	18.710	18.710	17.880	17.960	17.093	2,301,784
2022-09-22	18.390	18.770	18.190	18.500	17.607	1,597,400
2022-09-21	18.390	18.550	18.140	18.410	17.521	1,516,523
2022-09-20	18.280	18.570	18.190	18.540	17.645	1,377,601
2022-09-19	18.260	18.350	17.970	18.080	17.207	1,570,371
2022-09-16	18.650	18.760	18.260	18.290	17.407	1,693,761
2022-09-15	19.380	19.450	18.390	18.740	17.835	3,061,400
2022-09-14	19.410	19.490	19.250	19.360	18.425	1,580,283
2022-09-13	19.540	19.880	19.530	19.710	18.758	1,648,533
2022-09-09	19.530	19.660	19.300	19.520	18.577	1,472,768
2022-09-08	20.020	20.080	19.550	19.660	18.711	2,306,700
2022-09-07	19.880	20.240	19.780	20.020	19.053	2,198,865
2022-09-06	19.460	20.050	19.250	19.950	18.987	2,387,652
2022-09-05	19.750	19.950	19.350	19.450	18.511	2,341,320
2022-09-02	19.550	19.890	19.480	19.820	18.863	2,154,600
2022-09-01	19.990	20.160	19.540	19.630	18.682	2,794,922
2022-08-31	20.700	20.870	19.800	19.880	18.920	4,559,428
2022-08-30	21.540	21.740	20.650	20.900	19.891	3,950,216
2022-08-29	21.500	21.860	20.810	21.480	20.443	3,266,300
2022-08-26	21.450	22.290	21.450	21.660	20.614	3,808,300
2022-08-25	21.950	22.110	20.980	21.360	20.328	3,861,022
2022-08-24	23.130	23.390	21.710	21.880	20.823	5,890,800
2022-08-23	22.580	23.500	22.550	23.170	22.051	3,834,650
2022-08-22	22.730	22.840	22.180	22.590	21.499	3,979,300
2022-08-19	23.920	23.970	22.650	22.730	21.632	5,795,200
2022-08-18	23.140	23.830	22.990	23.720	22.575	5,826,900
2022-08-17	23.830	23.920	22.970	23.180	22.061	7,420,998
2022-08-16	24.180	24.200	23.630	23.990	22.831	8,702,303
2022-08-15	23.430	24.640	23.320	24.440	23.260	5,815,677
2022-08-12	23.870	24.470	23.400	23.600	22.460	5,431,600
2022-08-11	24.110	24.260	23.610	23.880	22.727	4,915,403
2022-08-10	23.880	24.380	23.660	24.060	22.898	5,648,700
2022-08-09	23.900	24.690	23.700	23.860	22.708	7,273,600
2022-08-08	23.700	24.270	23.000	23.860	22.708	8,467,728
2022-08-05	24.740	24.820	23.240	23.760	22.613	12,839,090
2022-08-04	23.090	24.780	22.810	24.460	23.279	13,513,718
2022-08-03	22.300	23.960	22.150	22.970	21.861	10,561,903

← NewerPage 17 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.