Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	71.860	73.440	65.660	65.660	65.660	9,222,000
2026-07-17	78.510	80.400	72.950	72.950	72.950	7,942,300
2026-07-16	81.950	89.970	81.060	81.060	81.060	7,299,300
2026-07-15	92.470	97.890	89.000	90.070	90.070	6,730,200
2026-07-14	85.560	91.910	83.680	90.660	90.660	8,457,680
2026-07-13	93.450	95.040	85.350	85.350	85.350	7,780,300
2026-07-10	100.38	105.88	94.730	94.830	94.830	7,846,258
2026-07-09	100.10	105.88	95.010	100.65	100.65	9,206,100
2026-07-08	102.00	104.00	94.570	96.250	96.250	4,166,100
2026-07-07	102.98	104.35	98.000	99.260	99.260	4,372,600
2026-07-06	109.00	109.98	101.77	102.63	102.63	5,512,253
2026-07-03	109.00	115.50	107.00	107.00	107.00	5,422,900
2026-07-02	111.94	115.85	107.00	107.97	107.97	6,590,509
2026-07-01	122.50	125.92	117.60	118.19	118.19	6,806,108
2026-06-30	117.25	129.80	115.50	122.47	121.87	8,561,399
2026-06-29	121.00	122.50	114.61	118.00	117.42	9,371,600
2026-06-26	130.34	132.50	118.20	118.20	117.62	11,654,400
2026-06-25	122.50	131.33	122.50	131.33	130.69	4,980,600
2026-06-24	109.45	121.00	106.30	119.39	119.39	10,172,700
2026-06-23	113.73	118.59	108.51	110.17	110.17	8,981,825
2026-06-22	114.88	122.83	110.27	114.48	114.48	11,130,900
2026-06-18	126.00	128.40	114.00	114.70	114.70	14,770,882
2026-06-17	116.20	119.94	112.50	119.94	119.94	4,533,300
2026-06-16	103.50	109.04	103.48	109.04	109.04	3,780,170
2026-06-15	90.980	99.130	90.860	99.130	99.130	4,857,900
2026-06-12	95.580	96.330	90.110	90.120	90.120	7,878,500
2026-06-11	93.600	97.490	90.360	91.990	91.990	8,085,993
2026-06-10	98.150	98.980	92.430	95.690	95.690	7,813,500
2026-06-09	96.050	102.00	94.620	101.00	101.00	8,337,800
2026-06-08	96.710	101.70	95.020	95.500	95.500	7,552,800
2026-06-05	108.37	108.40	101.12	103.69	103.69	9,397,806
2026-06-04	102.86	109.95	97.100	107.55	107.55	12,778,800
2026-06-03	103.00	111.40	98.080	102.00	102.00	14,907,701
2026-06-02	103.20	109.19	101.46	106.25	106.25	11,200,900
2026-06-01	100.00	108.02	100.00	103.70	103.70	13,688,000
2026-05-29	110.00	116.00	105.06	106.84	106.84	12,545,000
2026-05-28	114.21	118.31	107.12	110.40	110.40	15,562,751
2026-05-27	102.94	113.08	102.94	113.08	113.08	13,081,199
2026-05-26	108.80	109.98	102.80	102.80	102.80	10,350,617
2026-05-25	121.11	122.00	104.68	114.22	114.22	17,331,691
2026-05-22	106.80	116.31	103.00	116.31	116.31	9,641,808
2026-05-21	96.490	107.31	92.180	105.74	105.74	11,811,620
2026-05-20	90.990	99.000	90.970	97.550	97.550	11,591,115
2026-05-19	86.240	91.600	81.660	91.600	91.600	8,757,580
2026-05-18	74.000	83.270	74.000	83.270	83.270	6,402,561
2026-05-15	70.410	76.550	69.000	75.700	75.700	10,675,321
2026-05-14	68.750	73.500	66.270	70.450	70.450	9,583,900
2026-05-13	62.690	69.790	61.850	68.750	68.750	9,471,000
2026-05-12	61.510	65.000	60.200	63.500	63.500	7,374,041
2026-05-11	61.850	64.600	60.270	62.450	62.450	7,984,580
2026-05-08	62.530	65.800	61.000	62.370	62.370	7,938,500
2026-05-07	63.850	65.440	61.560	63.730	63.730	9,733,800
2026-05-06	56.670	62.580	56.460	62.580	62.580	11,030,400
2026-04-30	58.450	59.450	56.830	56.890	56.890	5,126,800
2026-04-29	58.310	58.580	55.500	57.700	57.700	7,696,900
2026-04-28	57.660	59.810	57.370	57.650	57.650	8,813,700
2026-04-27	58.900	61.770	56.400	58.620	58.620	12,339,300
2026-04-24	56.730	61.880	56.730	58.510	58.510	17,520,496
2026-04-23	55.220	58.920	54.730	58.550	58.550	21,096,585
2026-04-22	52.990	53.560	51.000	53.560	53.560	3,387,201

← NewerPage 2 of 5 · 243 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.