Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.030	23.030	21.700	22.060	20.995	7,927,900
2022-08-01	22.140	23.990	22.140	23.460	22.327	9,676,416
2022-07-29	21.520	22.590	21.520	22.300	21.223	5,160,622
2022-07-28	21.600	21.970	21.420	21.530	20.490	3,531,400
2022-07-27	21.150	21.580	20.940	21.500	20.462	3,165,075
2022-07-26	20.980	21.250	20.520	21.190	20.167	3,029,465
2022-07-25	21.900	22.250	21.000	21.160	20.138	3,706,874
2022-07-22	22.480	22.640	21.700	21.970	20.909	3,310,166
2022-07-21	22.920	22.950	22.410	22.510	21.423	3,000,909
2022-07-20	22.620	23.170	22.420	23.030	21.918	2,899,300
2022-07-19	22.600	22.780	22.300	22.650	21.556	3,341,700
2022-07-18	23.100	23.450	22.600	22.740	21.642	4,288,857
2022-07-15	22.410	23.290	22.260	22.910	21.804	4,033,088
2022-07-14	22.370	22.810	22.010	22.420	21.337	5,042,714
2022-07-13	22.150	22.940	22.020	22.750	21.651	3,623,414
2022-07-12	22.470	22.470	21.930	22.020	20.957	2,758,600
2022-07-11	23.030	23.220	22.080	22.340	21.261	4,232,500
2022-07-08	23.840	24.140	23.060	23.100	21.984	3,405,299
2022-07-07	23.180	23.870	22.510	23.630	22.489	4,555,567
2022-07-06	23.250	23.820	22.910	23.190	22.070	3,577,684
2022-07-05	23.930	23.930	23.010	23.350	22.222	4,960,900
2022-07-04	24.700	24.770	24.010	24.680	22.775	4,473,300
2022-07-01	24.630	24.900	23.810	24.700	22.793	6,181,000
2022-06-30	24.840	25.190	24.060	24.570	22.673	6,603,500
2022-06-29	25.660	25.850	24.500	24.590	22.692	9,946,277
2022-06-28	26.130	26.930	25.730	25.850	23.855	6,609,216
2022-06-27	25.600	26.850	25.280	26.270	24.242	8,072,083
2022-06-24	25.400	26.450	25.200	25.630	23.652	6,754,583
2022-06-23	25.110	25.590	24.310	25.440	23.476	6,993,975
2022-06-22	24.570	26.480	24.570	25.170	23.227	9,822,656
2022-06-21	24.900	25.570	24.110	24.500	22.609	11,930,438
2022-06-20	23.500	24.800	23.110	24.220	22.350	9,516,273
2022-06-17	22.410	23.580	22.240	23.380	21.575	9,177,875
2022-06-16	21.950	22.670	21.810	22.650	20.902	7,178,800
2022-06-15	22.350	22.780	21.900	21.900	20.210	6,030,000
2022-06-14	21.970	22.320	21.390	22.170	20.459	5,220,243
2022-06-13	22.350	22.900	22.100	22.290	20.569	5,667,100
2022-06-10	22.000	22.600	21.560	22.350	20.625	4,244,100
2022-06-09	22.400	22.850	21.900	22.010	20.311	5,035,500
2022-06-08	22.950	23.080	21.850	22.500	20.763	6,670,100
2022-06-07	23.250	23.470	22.550	22.900	21.132	5,870,348
2022-06-06	22.910	23.750	22.650	23.260	21.465	8,043,136
2022-06-02	21.980	22.950	21.950	22.700	20.948	7,708,977
2022-06-01	21.970	22.230	21.870	22.180	20.468	4,494,643
2022-05-31	22.030	22.370	21.700	22.250	20.533	5,912,165
2022-05-30	22.330	22.510	21.440	22.340	20.616	9,596,326
2022-05-27	20.130	22.140	19.820	22.140	20.431	9,096,525
2022-05-26	19.660	20.210	19.390	20.130	18.576	4,515,506
2022-05-25	19.880	20.040	19.210	19.510	18.004	5,705,417
2022-05-24	22.150	22.460	20.110	20.110	18.558	10,599,572
2022-05-23	21.970	22.800	21.680	22.340	20.616	3,465,300
2022-05-20	20.990	22.380	20.980	22.040	20.339	3,710,600
2022-05-19	20.690	21.200	20.400	20.990	19.370	2,108,600
2022-05-18	21.950	22.180	21.070	21.160	19.527	3,443,700
2022-05-17	21.080	23.030	20.690	22.000	20.302	4,542,600
2022-05-16	21.220	21.430	20.800	21.030	19.407	1,824,500
2022-05-13	21.430	21.690	20.980	21.160	19.527	1,990,700
2022-05-12	20.820	21.350	20.400	21.290	19.647	3,778,900
2022-05-11	20.850	21.300	20.530	20.620	19.028	3,868,925
2022-05-10	20.540	20.670	20.010	20.650	19.056	3,141,166

← NewerPage 18 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.