Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.960	18.960	18.490	18.660	18.660	6,112,500
2025-10-21	19.470	19.470	18.840	18.950	18.950	12,088,800
2025-10-20	17.820	19.470	17.820	19.470	19.470	6,813,345
2025-10-17	18.700	18.700	17.670	17.700	17.700	3,677,800
2025-10-16	18.990	19.300	18.440	18.530	18.530	4,824,100
2025-10-15	18.200	19.370	17.980	19.080	19.080	6,725,700
2025-10-14	18.450	18.500	17.960	18.110	18.110	4,117,400
2025-10-13	17.900	18.260	17.320	18.170	18.170	4,412,400
2025-10-10	18.050	18.470	18.050	18.310	18.310	4,060,800
2025-10-09	19.020	19.150	18.350	18.400	18.400	6,535,400
2025-09-30	18.600	19.280	18.330	18.940	18.940	5,801,500
2025-09-29	18.200	18.460	18.000	18.320	18.320	3,387,200
2025-09-26	18.190	18.730	18.040	18.200	18.200	5,323,700
2025-09-25	18.440	18.600	18.180	18.180	18.180	3,477,100
2025-09-24	18.160	18.800	17.940	18.470	18.470	4,245,000
2025-09-23	18.230	18.320	17.610	18.190	18.190	4,187,500
2025-09-22	18.230	18.290	18.050	18.220	18.220	3,162,000
2025-09-19	18.290	18.440	18.110	18.230	18.230	3,231,400
2025-09-18	18.600	18.820	18.110	18.280	18.280	5,526,600
2025-09-17	18.580	18.840	18.500	18.590	18.590	3,236,900
2025-09-16	18.500	18.780	18.350	18.580	18.580	4,114,800
2025-09-15	18.980	19.160	18.500	18.550	18.550	5,334,275
2025-09-12	19.420	19.540	18.800	18.820	18.820	5,916,800
2025-09-11	19.400	19.700	18.950	19.420	19.420	4,595,201
2025-09-10	19.330	19.720	19.100	19.250	19.250	3,911,800
2025-09-09	19.840	20.630	19.260	19.420	19.420	6,419,700
2025-09-08	19.770	20.230	19.570	19.870	19.870	4,972,500
2025-09-05	19.190	19.680	18.960	19.560	19.560	4,736,300
2025-09-04	19.840	19.880	18.920	19.210	19.210	7,930,000
2025-09-03	19.710	20.300	19.600	19.650	19.650	7,680,900
2025-09-02	21.500	21.880	19.680	19.800	19.800	16,255,672
2025-09-01	19.910	21.430	19.780	21.430	21.430	7,591,272
2025-08-29	19.500	19.640	19.010	19.480	19.480	8,228,100
2025-08-28	18.360	19.880	18.360	19.640	19.640	14,432,788
2025-08-27	18.250	19.500	18.190	18.630	18.630	12,711,175
2025-08-26	18.290	18.570	18.060	18.250	18.250	6,607,996
2025-08-25	17.860	18.650	17.560	18.300	18.300	10,529,100
2025-08-22	17.990	18.350	17.650	17.670	17.670	7,781,300
2025-08-21	18.470	18.640	17.580	17.870	17.870	14,619,700
2025-08-20	18.890	19.330	18.360	18.700	18.700	20,958,300
2025-08-19	17.100	18.900	16.890	18.900	18.900	18,751,271
2025-08-18	16.750	17.180	16.620	17.180	17.180	16,666,171
2025-08-15	15.900	16.700	15.770	16.700	16.700	16,672,070
2025-08-14	15.850	16.270	15.820	15.930	15.930	9,605,300
2025-08-13	15.750	15.910	15.740	15.860	15.860	5,330,300
2025-08-12	15.890	15.910	15.700	15.740	15.740	4,207,300
2025-08-11	15.670	15.850	15.620	15.840	15.840	5,542,500
2025-08-08	15.600	15.660	15.480	15.660	15.660	4,234,600
2025-08-07	15.620	15.720	15.560	15.600	15.600	3,844,400
2025-08-06	15.660	15.700	15.530	15.690	15.690	4,582,800
2025-08-05	15.590	15.670	15.500	15.640	15.640	5,499,700
2025-08-04	15.300	15.550	15.240	15.540	15.540	4,216,875
2025-08-01	15.360	15.440	15.300	15.410	15.410	4,411,075
2025-07-31	15.610	15.690	15.360	15.370	15.370	7,150,575
2025-07-30	15.650	15.770	15.510	15.630	15.630	6,511,600
2025-07-29	15.770	15.800	15.490	15.640	15.640	10,751,112
2025-07-28	15.720	15.860	15.620	15.840	15.840	10,157,700
2025-07-25	16.250	16.360	15.860	15.900	15.900	22,567,699
2025-07-24	17.990	17.990	16.380	16.690	16.690	37,751,063
2025-07-23	18.030	20.410	18.030	18.200	18.200	44,347,165

← NewerPage 5 of 21 · 1,212 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.