Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.410	13.470	13.230	13.420	13.420	1,360,170
2025-01-20	13.100	13.460	13.100	13.390	13.390	1,623,100
2025-01-17	13.030	13.200	12.870	13.100	13.100	918,700
2025-01-16	13.110	13.180	12.860	13.050	13.050	891,400
2025-01-15	12.990	13.070	12.900	12.960	12.960	1,347,100
2025-01-14	12.350	13.040	12.350	12.980	12.980	1,780,512
2025-01-13	12.380	12.400	12.040	12.340	12.340	1,626,500
2025-01-10	12.800	12.850	12.560	12.560	12.560	1,119,800
2025-01-09	12.460	12.900	12.460	12.720	12.720	1,541,646
2025-01-08	12.520	12.580	12.180	12.520	12.520	1,363,400
2025-01-07	12.440	12.530	12.190	12.500	12.500	1,450,100
2025-01-06	12.250	12.510	11.820	12.270	12.270	2,082,300
2025-01-03	12.690	12.880	12.200	12.290	12.290	1,374,096
2025-01-02	12.790	13.060	12.600	12.670	12.670	1,342,239
2024-12-31	13.140	13.240	12.860	12.910	12.910	1,147,600
2024-12-30	13.210	13.240	12.970	13.140	13.140	1,077,470
2024-12-27	13.000	13.290	13.000	13.180	13.180	929,400
2024-12-26	12.740	13.130	12.740	13.000	13.000	929,900
2024-12-25	13.130	13.130	12.720	12.820	12.820	1,349,864
2024-12-24	13.020	13.250	12.910	13.130	13.130	1,166,100
2024-12-23	13.470	13.640	12.850	12.900	12.900	2,337,300
2024-12-20	13.340	13.650	13.340	13.530	13.530	1,231,900
2024-12-19	13.300	13.450	13.170	13.390	13.390	1,372,500
2024-12-18	13.460	13.460	13.150	13.310	13.310	1,649,800
2024-12-17	13.780	13.880	13.350	13.380	13.380	1,843,100
2024-12-16	13.880	13.960	13.780	13.850	13.850	1,531,000
2024-12-13	13.970	13.980	13.750	13.760	13.760	1,438,500
2024-12-12	14.050	14.050	13.790	13.960	13.960	1,561,000
2024-12-11	13.860	14.000	13.800	13.950	13.950	1,519,700
2024-12-10	14.200	14.300	13.750	13.790	13.790	2,026,500
2024-12-09	13.760	14.030	13.720	13.910	13.910	1,620,600
2024-12-06	13.760	13.940	13.760	13.770	13.770	1,508,100
2024-12-05	13.750	13.890	13.710	13.790	13.790	1,642,764
2024-12-04	13.910	13.950	13.680	13.870	13.870	1,827,464
2024-12-03	13.880	13.920	13.760	13.920	13.920	1,776,375
2024-12-02	14.070	14.090	13.710	13.890	13.890	4,415,203
2024-11-29	13.370	14.150	13.360	14.100	14.100	4,018,000
2024-11-28	13.600	13.650	13.450	13.500	13.500	1,434,300
2024-11-27	13.490	13.600	12.990	13.600	13.600	1,750,400
2024-11-26	13.600	13.680	13.450	13.490	13.490	1,257,950
2024-11-25	13.190	13.700	13.190	13.640	13.640	1,840,100
2024-11-22	13.690	13.790	13.240	13.240	13.240	1,922,800
2024-11-21	13.510	13.680	13.500	13.660	13.660	1,143,500
2024-11-20	13.530	13.630	13.350	13.610	13.610	1,219,522
2024-11-19	13.180	13.560	13.020	13.530	13.530	1,575,322
2024-11-18	13.290	13.490	12.940	13.000	13.000	1,607,100
2024-11-15	13.390	13.620	13.290	13.290	13.290	1,486,475
2024-11-14	13.670	13.760	13.450	13.470	13.470	1,453,975
2024-11-13	13.500	13.800	13.490	13.700	13.700	1,616,383
2024-11-12	13.770	13.910	13.480	13.560	13.560	2,685,900
2024-11-11	13.680	13.890	13.550	13.820	13.820	2,298,100
2024-11-08	13.770	13.950	13.620	13.680	13.680	1,899,500
2024-11-07	13.620	13.750	13.480	13.740	13.740	1,495,163
2024-11-06	13.620	13.750	13.490	13.610	13.610	1,938,000
2024-11-05	13.450	13.620	13.340	13.600	13.600	2,062,863
2024-11-04	13.410	13.720	13.310	13.450	13.450	2,891,175
2024-11-01	13.750	13.810	13.320	13.410	13.410	2,940,500
2024-10-31	14.010	14.010	13.700	13.730	13.730	1,829,700
2024-10-30	13.650	13.990	13.650	13.850	13.850	1,660,500
2024-10-29	14.250	14.250	13.720	13.780	13.780	3,425,800

← NewerPage 8 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.