Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.080	18.900	17.080	18.550	18.550	35,959,396
2025-07-21	19.640	19.640	17.690	18.000	18.000	37,979,891
2025-07-18	19.430	19.640	18.970	19.640	19.640	25,603,441
2025-07-17	17.670	17.850	17.340	17.850	17.850	11,428,248
2025-07-16	14.790	16.230	14.700	16.230	16.230	6,710,231
2025-07-15	14.840	15.040	14.630	14.750	14.750	1,882,300
2025-07-14	14.670	14.910	14.540	14.870	14.870	2,653,600
2025-07-11	14.630	14.690	14.490	14.530	14.530	1,722,100
2025-07-10	14.600	14.750	14.470	14.630	14.630	1,716,900
2025-07-09	14.810	14.810	14.550	14.600	14.600	1,661,100
2025-07-08	14.600	14.740	14.560	14.670	14.670	2,262,800
2025-07-07	14.450	14.600	14.370	14.600	14.600	1,543,500
2025-07-04	14.600	14.710	14.370	14.470	14.470	2,153,500
2025-07-03	14.710	14.710	14.500	14.640	14.640	1,966,600
2025-07-02	14.580	14.680	14.490	14.620	14.620	2,744,000
2025-07-01	14.400	14.790	14.330	14.600	14.600	4,023,900
2025-06-30	14.260	14.470	14.060	14.430	14.430	3,939,700
2025-06-27	13.920	14.220	13.810	14.130	14.130	2,259,300
2025-06-26	13.970	14.020	13.820	13.850	13.850	1,541,300
2025-06-25	14.100	14.130	13.900	13.960	13.960	2,618,800
2025-06-24	14.280	14.610	14.220	14.580	14.580	2,486,100
2025-06-23	13.880	14.360	13.880	14.300	14.300	1,889,200
2025-06-20	14.120	14.210	13.980	14.050	14.050	1,134,830
2025-06-19	14.220	14.360	14.000	14.060	14.060	1,551,100
2025-06-18	14.410	14.410	14.110	14.220	14.220	1,973,700
2025-06-17	14.340	14.430	14.250	14.310	14.310	1,309,636
2025-06-16	14.390	14.530	14.300	14.340	14.340	1,470,600
2025-06-13	14.540	14.600	14.280	14.340	14.340	1,403,400
2025-06-12	14.530	14.630	14.480	14.560	14.560	1,161,100
2025-06-11	14.500	14.640	14.380	14.590	14.590	1,752,600
2025-06-10	14.650	14.700	14.350	14.460	14.460	1,753,700
2025-06-09	14.540	14.680	14.420	14.630	14.630	2,262,300
2025-06-06	14.280	14.540	14.210	14.540	14.540	2,336,300
2025-06-05	14.250	14.340	14.190	14.240	14.240	1,820,400
2025-06-04	14.330	14.360	14.190	14.290	14.290	1,621,100
2025-06-03	14.110	14.300	14.020	14.210	14.210	1,947,500
2025-05-30	14.360	14.380	14.050	14.090	14.090	2,199,800
2025-05-29	14.320	14.490	14.290	14.410	14.410	2,055,200
2025-05-28	14.400	14.450	14.200	14.250	14.250	1,653,000
2025-05-27	14.430	14.450	14.150	14.390	14.390	2,356,300
2025-05-26	14.330	14.590	14.250	14.350	14.350	2,693,100
2025-05-23	14.460	14.670	14.350	14.380	14.380	2,940,200
2025-05-22	14.590	14.620	14.360	14.400	14.400	2,187,200
2025-05-21	14.480	14.630	14.360	14.520	14.520	2,307,500
2025-05-20	14.360	14.450	14.240	14.450	14.450	1,647,200
2025-05-19	14.320	14.440	14.150	14.360	14.360	1,619,100
2025-05-16	14.090	14.370	14.070	14.320	14.320	1,922,800
2025-05-15	14.110	14.270	14.030	14.120	14.120	1,720,000
2025-05-14	14.100	14.180	14.010	14.130	14.130	1,609,600
2025-05-13	14.180	14.580	14.060	14.090	14.090	2,467,275
2025-05-12	13.920	14.130	13.860	14.040	14.040	1,860,900
2025-05-09	13.980	14.030	13.840	13.890	13.890	1,287,400
2025-05-08	13.940	14.050	13.820	13.980	13.980	1,590,700
2025-05-07	14.000	14.070	13.830	13.900	13.900	2,277,500
2025-05-06	13.530	13.910	13.530	13.900	13.900	2,378,321
2025-04-30	13.410	13.620	13.380	13.500	13.500	1,926,969
2025-04-29	13.240	13.480	13.110	13.410	13.410	1,505,200
2025-04-28	13.460	13.460	13.110	13.150	13.150	2,427,539
2025-04-25	13.320	13.470	13.220	13.410	13.410	1,426,700
2025-04-24	13.310	13.390	13.240	13.310	13.310	2,015,400

← NewerPage 6 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.