Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.970	22.990	20.830	22.040	22.040	10,199,316
2026-01-15	20.280	21.280	20.240	20.910	20.910	5,068,800
2026-01-14	21.060	21.210	20.200	20.400	20.400	5,748,400
2026-01-13	21.280	21.730	20.830	20.900	20.900	3,899,150
2026-01-12	20.940	21.340	20.360	21.140	21.140	7,153,600
2026-01-09	21.010	21.210	20.720	20.930	20.930	4,851,800
2026-01-08	21.220	21.530	20.880	21.090	21.090	5,953,900
2026-01-07	20.730	21.600	20.490	21.230	21.230	9,293,300
2026-01-06	19.890	21.160	19.810	20.760	20.760	10,300,500
2026-01-05	18.890	19.990	18.750	19.700	19.700	5,692,000
2025-12-31	18.850	18.850	18.600	18.710	18.710	1,669,600
2025-12-30	18.810	18.950	18.650	18.720	18.720	2,112,150
2025-12-29	18.950	19.050	18.820	18.820	18.820	2,125,900
2025-12-26	19.130	19.150	18.700	18.890	18.890	2,405,800
2025-12-25	18.950	19.110	18.830	19.020	19.020	1,771,600
2025-12-24	18.870	19.100	18.500	18.990	18.990	2,349,300
2025-12-23	18.610	18.830	18.480	18.690	18.690	1,758,200
2025-12-22	18.550	18.780	18.400	18.610	18.610	2,423,700
2025-12-19	18.250	18.450	18.180	18.390	18.390	2,040,100
2025-12-18	18.000	18.360	17.900	18.150	18.150	2,217,300
2025-12-17	17.970	18.150	17.560	18.050	18.050	2,013,200
2025-12-16	18.190	18.240	17.730	17.870	17.870	2,181,700
2025-12-15	18.000	18.500	18.000	18.280	18.280	2,336,600
2025-12-12	18.230	18.360	18.080	18.130	18.130	2,132,800
2025-12-11	18.430	18.750	18.190	18.250	18.250	4,171,100
2025-12-10	18.500	18.510	18.150	18.230	18.230	2,088,100
2025-12-09	18.160	18.630	18.160	18.490	18.490	3,092,600
2025-12-08	18.320	18.390	18.000	18.270	18.270	2,585,900
2025-12-05	17.800	18.220	17.750	18.190	18.190	1,999,000
2025-12-04	18.000	18.130	17.770	17.870	17.870	1,701,995
2025-12-03	18.150	18.390	17.900	18.070	18.070	2,622,000
2025-12-02	18.250	18.490	18.010	18.130	18.130	2,661,000
2025-12-01	18.300	18.650	18.130	18.190	18.190	3,541,900
2025-11-28	18.250	18.250	17.910	18.180	18.180	1,708,500
2025-11-27	17.800	18.280	17.780	18.100	18.100	2,422,101
2025-11-26	18.120	18.480	17.790	17.830	17.830	2,737,200
2025-11-25	18.020	18.530	18.000	18.110	18.110	3,282,601
2025-11-24	18.300	18.540	17.830	17.900	17.900	3,404,000
2025-11-21	19.210	19.300	18.140	18.220	18.220	6,220,000
2025-11-20	19.440	20.000	19.280	19.440	19.440	5,782,700
2025-11-19	19.840	20.040	19.300	19.360	19.360	4,255,700
2025-11-18	20.490	20.490	19.670	19.850	19.850	3,959,300
2025-11-17	20.690	20.940	20.140	20.320	20.320	5,091,500
2025-11-14	20.480	21.360	20.450	20.680	20.680	7,291,400
2025-11-13	19.820	21.220	19.820	20.490	20.490	9,160,300
2025-11-12	19.760	20.030	19.400	19.920	19.920	4,046,900
2025-11-11	19.890	20.120	19.630	19.790	19.790	3,466,800
2025-11-10	20.120	20.280	19.690	19.870	19.870	4,665,300
2025-11-07	19.860	20.640	19.760	19.930	19.930	5,577,500
2025-11-06	19.450	20.120	19.380	20.010	20.010	6,524,400
2025-11-05	18.920	19.650	18.780	19.370	19.370	5,158,500
2025-11-04	19.920	19.970	18.940	19.150	19.150	7,111,500
2025-11-03	19.820	20.180	19.330	19.870	19.870	7,569,300
2025-10-31	19.650	20.400	19.650	19.880	19.880	8,435,200
2025-10-30	19.510	20.240	19.320	20.040	20.040	15,241,501
2025-10-29	19.900	20.780	19.590	19.760	19.760	22,169,936
2025-10-28	19.020	19.380	18.800	18.890	18.890	4,778,101
2025-10-27	18.900	19.230	18.750	19.060	19.060	6,529,200
2025-10-24	18.350	19.550	18.340	18.900	18.900	8,581,800
2025-10-23	18.660	18.690	18.090	18.380	18.380	5,083,400

← NewerPage 4 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.