Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.220	20.850	20.080	20.360	18.788	3,285,073
2022-05-06	20.330	21.090	20.110	20.320	18.752	5,096,100
2022-05-05	18.490	20.550	18.250	20.550	18.964	3,813,423
2022-04-29	18.440	18.860	18.130	18.680	17.238	3,315,125
2022-04-28	19.040	19.280	17.810	18.300	16.887	4,012,100
2022-04-27	17.770	19.260	17.410	19.170	17.690	3,385,800
2022-04-26	20.270	20.440	17.840	18.210	16.804	4,858,216
2022-04-25	20.430	21.340	19.650	19.820	18.290	4,706,428
2022-04-22	20.740	21.130	20.210	21.040	19.416	6,306,395
2022-04-21	20.720	21.590	20.400	21.170	19.536	7,967,780
2022-04-20	20.770	21.240	20.360	20.820	19.213	7,847,265
2022-04-19	20.160	20.160	19.980	20.160	18.604	1,619,800
2022-04-18	17.630	18.480	17.330	18.330	16.915	2,356,500
2022-04-15	18.110	18.400	17.410	17.580	16.223	2,598,900
2022-04-14	19.090	19.100	18.230	18.440	17.017	2,721,100
2022-04-13	19.320	19.650	18.900	18.900	17.441	1,674,400
2022-04-12	19.330	19.500	18.910	19.270	17.783	1,307,500
2022-04-11	20.280	20.280	19.000	19.400	17.903	1,898,000
2022-04-08	20.410	20.530	20.010	20.300	18.733	1,085,400
2022-04-07	20.710	20.740	20.300	20.420	18.844	1,374,000
2022-04-06	20.510	21.080	20.420	20.780	19.176	1,627,800
2022-04-01	21.330	21.340	20.740	20.770	19.167	2,255,731
2022-03-31	21.000	21.660	20.790	21.340	19.693	2,353,535
2022-03-30	19.810	20.830	19.810	20.710	19.111	1,937,600
2022-03-29	20.600	20.600	19.600	19.740	18.216	1,805,035
2022-03-28	20.840	20.840	20.130	20.390	18.816	1,178,500
2022-03-25	20.850	21.080	20.600	20.660	19.065	1,137,298
2022-03-24	20.900	20.900	20.580	20.670	19.074	936,200
2022-03-23	21.000	21.190	20.600	20.940	19.324	1,155,117
2022-03-22	21.160	21.160	20.580	20.890	19.278	1,343,200
2022-03-21	20.670	21.100	20.510	20.910	19.296	1,578,000
2022-03-18	20.030	20.860	20.030	20.700	19.102	2,107,031
2022-03-17	20.320	20.780	20.000	20.210	18.650	2,225,288
2022-03-16	19.410	19.980	18.780	19.980	18.438	2,627,200
2022-03-15	20.540	20.580	19.060	19.240	17.755	2,750,450
2022-03-14	21.120	21.330	20.710	20.730	19.130	1,478,900
2022-03-11	21.380	21.540	20.700	21.400	19.748	1,716,038
2022-03-10	21.300	21.750	21.180	21.380	19.730	1,692,300
2022-03-09	21.700	21.810	20.160	20.830	19.222	3,256,950
2022-03-08	22.250	22.580	21.350	21.570	19.905	2,387,900
2022-03-07	22.830	22.910	22.030	22.290	20.569	2,159,255
2022-03-04	22.980	23.250	22.640	22.700	20.948	1,680,050
2022-03-03	23.590	23.840	22.930	23.030	21.252	2,166,200
2022-03-02	22.500	23.880	22.500	23.560	21.741	2,738,940
2022-03-01	22.860	23.450	22.860	23.100	21.317	1,936,740
2022-02-28	23.150	23.200	22.420	23.110	21.326	1,856,040
2022-02-25	23.000	23.560	22.820	22.960	21.188	2,337,100
2022-02-24	23.740	23.850	22.400	22.750	20.994	3,666,700
2022-02-23	22.900	23.960	22.660	23.720	21.889	3,921,999
2022-02-22	22.850	23.100	22.520	22.650	20.902	1,834,512
2022-02-21	22.560	23.200	22.090	22.960	21.188	2,118,200
2022-02-18	22.850	22.940	22.500	22.680	20.929	1,718,702
2022-02-17	22.950	23.300	22.580	22.730	20.975	2,384,095
2022-02-16	22.750	23.280	22.460	23.090	21.308	3,422,700
2022-02-15	21.760	22.750	21.510	22.740	20.985	3,766,900
2022-02-14	21.700	22.080	21.330	21.600	19.933	1,717,400
2022-02-11	22.120	22.240	21.410	21.640	19.970	2,923,200
2022-02-10	22.580	22.800	21.990	22.120	20.413	2,578,450
2022-02-09	22.000	22.730	21.610	22.650	20.902	3,107,550
2022-02-08	21.670	22.220	21.000	22.000	20.302	3,327,400

← NewerPage 19 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.