Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.310	13.390	13.240	13.310	13.310	2,015,400
2025-04-23	13.190	13.350	13.140	13.290	13.290	2,122,630
2025-04-22	13.060	13.200	12.960	13.140	13.140	2,239,471
2025-04-21	12.960	13.090	12.950	13.060	13.060	3,385,000
2025-04-18	13.430	13.440	12.900	13.060	13.060	4,254,300
2025-04-17	12.960	13.700	12.900	13.560	13.560	3,240,600
2025-04-16	13.300	13.440	12.830	13.010	13.010	2,019,600
2025-04-15	13.020	13.310	12.930	13.290	13.290	2,460,300
2025-04-14	12.990	13.230	12.920	13.030	13.030	2,217,800
2025-04-11	12.510	13.030	12.510	12.770	12.770	2,619,800
2025-04-10	12.580	12.950	12.500	12.690	12.690	3,019,500
2025-04-09	11.890	12.420	11.260	12.300	12.300	4,135,800
2025-04-08	13.170	13.210	11.920	12.230	12.230	4,781,670
2025-04-07	13.920	13.920	13.160	13.160	13.160	1,899,071
2025-04-03	14.660	14.830	14.450	14.620	14.620	1,967,900
2025-04-02	14.720	15.000	14.720	14.840	14.840	2,198,400
2025-04-01	14.530	14.880	14.430	14.840	14.840	3,230,000
2025-03-31	14.350	14.630	14.190	14.430	14.430	2,202,600
2025-03-28	14.900	14.900	14.510	14.570	14.570	2,107,500
2025-03-27	14.730	14.950	14.610	14.890	14.890	2,079,300
2025-03-26	14.600	14.960	14.560	14.840	14.840	2,287,154
2025-03-25	14.380	14.700	14.380	14.640	14.640	2,121,600
2025-03-24	14.740	14.780	14.250	14.500	14.500	2,628,600
2025-03-21	14.890	14.950	14.640	14.690	14.690	2,382,800
2025-03-20	15.060	15.090	14.850	14.900	14.900	2,459,254
2025-03-19	15.010	15.240	14.820	15.100	15.100	3,504,754
2025-03-18	15.060	15.140	14.940	15.050	15.050	3,304,182
2025-03-17	14.820	15.150	14.730	15.120	15.120	4,837,019
2025-03-14	14.450	15.120	14.320	14.920	14.920	5,755,259
2025-03-13	14.750	14.750	14.350	14.480	14.480	2,646,762
2025-03-12	14.610	14.750	14.600	14.700	14.700	2,772,800
2025-03-11	14.390	14.610	14.320	14.610	14.610	3,048,700
2025-03-10	14.840	14.860	14.460	14.490	14.490	4,604,000
2025-03-07	14.500	14.840	14.470	14.700	14.700	4,136,200
2025-03-06	14.550	14.560	14.430	14.540	14.540	3,832,554
2025-03-05	14.370	14.590	14.320	14.490	14.490	3,579,400
2025-03-04	14.590	14.600	14.310	14.450	14.450	3,643,600
2025-03-03	14.380	14.640	14.320	14.640	14.640	5,469,879
2025-02-28	14.300	14.600	14.300	14.430	14.430	4,001,371
2025-02-27	14.890	14.900	14.310	14.500	14.500	6,919,559
2025-02-26	14.760	15.050	14.640	14.880	14.880	9,365,633
2025-02-25	15.560	15.970	14.650	14.840	14.840	16,023,359
2025-02-24	13.900	15.290	13.800	15.290	15.290	5,625,900
2025-02-21	13.590	14.050	13.550	13.900	13.900	3,682,300
2025-02-20	13.620	13.660	13.430	13.630	13.630	1,463,400
2025-02-19	13.320	13.640	13.230	13.450	13.450	1,644,600
2025-02-18	13.600	13.600	13.230	13.300	13.300	1,656,500
2025-02-17	13.520	13.610	13.270	13.550	13.550	1,731,680
2025-02-14	13.480	13.500	13.280	13.300	13.300	1,501,200
2025-02-13	13.770	13.770	13.340	13.360	13.360	1,336,300
2025-02-12	13.630	13.700	13.520	13.690	13.690	1,057,400
2025-02-11	13.580	13.680	13.530	13.620	13.620	1,521,170
2025-02-10	13.610	13.780	13.470	13.610	13.610	1,467,900
2025-02-07	13.710	13.850	13.560	13.610	13.610	2,160,000
2025-02-06	13.330	13.740	13.330	13.710	13.710	2,121,896
2025-02-05	13.560	13.640	13.260	13.330	13.330	1,897,400
2025-01-27	13.660	13.750	13.490	13.560	13.560	1,313,300
2025-01-24	13.550	13.590	13.300	13.570	13.570	1,567,807
2025-01-23	13.480	13.560	13.350	13.400	13.400	1,461,600
2025-01-22	13.590	13.590	13.310	13.410	13.410	1,110,500

← NewerPage 7 of 21 · 1,217 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.