Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	44.000	48.690	44.000	48.690	48.690	8,581,479
2026-04-20	46.570	47.000	43.710	44.260	44.260	10,878,280
2026-04-17	46.470	48.950	45.670	47.320	47.320	10,530,520
2026-04-16	44.880	47.950	44.000	46.960	46.960	10,567,605
2026-04-15	44.390	45.100	43.440	44.500	44.500	8,466,600
2026-04-14	41.740	44.750	40.870	44.100	44.100	12,099,700
2026-04-13	40.500	42.760	40.500	41.350	41.350	13,209,500
2026-04-10	45.580	46.300	42.810	42.900	42.900	10,655,273
2026-04-09	43.050	46.800	42.760	45.230	45.230	10,427,400
2026-04-08	42.990	44.430	41.010	44.200	44.200	9,643,700
2026-04-07	42.000	42.980	40.940	41.170	41.170	9,025,398
2026-04-03	44.620	44.800	41.800	42.120	42.120	11,303,980
2026-04-02	45.510	47.330	43.000	43.750	43.750	14,969,425
2026-04-01	44.400	48.350	43.550	46.850	46.850	15,864,475
2026-03-31	44.600	45.200	43.200	43.950	43.950	13,179,400
2026-03-30	42.780	47.000	41.550	45.170	45.170	20,144,873
2026-03-27	38.500	43.430	38.000	43.430	43.430	21,010,479
2026-03-26	38.000	39.960	37.610	39.480	39.480	23,314,702
2026-03-25	36.500	37.710	35.600	36.330	36.330	11,945,503
2026-03-24	32.540	35.210	32.250	35.210	35.210	10,006,303
2026-03-23	30.700	32.770	30.700	32.010	32.010	11,137,470
2026-03-20	32.660	33.150	31.720	31.850	31.850	9,853,000
2026-03-19	32.200	33.110	31.380	32.700	32.700	13,842,295
2026-03-18	30.500	32.990	29.510	32.990	32.990	10,217,392
2026-03-17	32.790	32.880	29.910	29.990	29.990	8,974,100
2026-03-16	32.640	32.790	30.390	32.500	32.500	11,363,594
2026-03-13	31.810	33.190	30.860	32.110	32.110	10,601,700
2026-03-12	32.500	33.230	31.830	32.150	32.150	10,700,400
2026-03-11	32.690	33.660	31.950	32.190	32.190	15,780,800
2026-03-10	29.660	32.000	29.120	32.000	32.000	8,965,600
2026-03-09	28.010	29.590	26.820	29.090	29.090	11,307,500
2026-03-06	29.010	30.280	28.540	28.950	28.950	10,075,100
2026-03-05	30.610	31.200	29.220	29.800	29.800	16,114,100
2026-03-04	28.900	31.990	28.000	29.990	29.990	20,795,500
2026-03-03	30.950	31.690	28.650	29.080	29.080	15,628,102
2026-03-02	27.900	30.910	27.900	30.910	30.910	14,522,694
2026-02-27	28.070	28.520	27.450	28.100	28.100	8,104,300
2026-02-26	28.470	28.530	27.620	28.310	28.310	9,332,300
2026-02-25	28.150	29.020	27.790	28.470	28.470	15,395,605
2026-02-24	25.850	27.740	25.350	27.740	27.740	12,405,607
2026-02-13	25.810	26.620	25.130	25.220	25.220	7,995,600
2026-02-12	25.510	26.450	25.210	26.320	26.320	13,711,300
2026-02-11	24.830	26.200	24.410	25.400	25.400	17,475,002
2026-02-10	23.220	25.430	23.090	25.430	25.430	7,877,400
2026-02-09	23.100	23.250	22.700	23.120	23.120	5,109,100
2026-02-06	22.780	23.320	22.520	22.650	22.650	4,407,600
2026-02-05	23.880	24.000	22.950	23.180	23.180	6,853,900
2026-02-04	24.610	25.950	23.940	24.280	24.280	11,363,300
2026-02-03	23.030	23.680	23.030	23.590	23.590	5,379,700
2026-02-02	23.030	23.700	22.910	22.970	22.970	5,933,700
2026-01-30	23.750	24.170	23.110	23.820	23.820	7,056,600
2026-01-29	25.020	25.350	23.790	23.900	23.900	9,450,400
2026-01-28	23.990	26.030	23.990	25.130	25.130	13,090,503
2026-01-27	23.360	23.950	22.450	23.770	23.770	9,427,200
2026-01-26	24.400	24.400	23.000	23.240	23.240	12,092,399
2026-01-23	24.660	24.660	23.970	24.300	24.300	11,327,550
2026-01-22	23.900	25.240	23.900	24.660	24.660	12,574,304
2026-01-21	23.650	24.880	23.160	24.050	24.050	12,784,994
2026-01-20	24.000	24.930	23.020	23.560	23.560	17,956,750
2026-01-19	21.880	24.240	21.600	24.240	24.240	12,602,370

← NewerPage 3 of 21 · 1,216 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.