Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.840	14.110	13.650	14.100	14.100	3,626,900
2024-10-25	13.570	13.840	13.570	13.750	13.750	2,491,921
2024-10-24	13.710	13.790	13.320	13.600	13.600	2,922,500
2024-10-23	13.520	13.850	13.290	13.510	13.510	6,297,588
2024-10-22	12.810	12.900	12.720	12.880	12.880	1,538,300
2024-10-21	12.590	13.100	12.550	12.800	12.800	2,197,164
2024-10-18	12.340	12.660	12.340	12.590	12.590	1,498,172
2024-10-17	12.490	12.650	12.340	12.340	12.340	1,147,670
2024-10-16	12.100	12.470	12.100	12.340	12.340	1,070,900
2024-10-15	12.490	12.610	12.250	12.300	12.300	1,668,800
2024-10-14	12.050	12.650	12.000	12.540	12.540	3,265,600
2024-10-11	12.900	13.120	11.810	11.930	11.930	4,921,800
2024-10-10	13.520	13.530	12.860	12.950	12.950	3,212,450
2024-10-09	13.470	13.780	12.830	13.150	13.150	5,364,198
2024-10-08	13.790	13.790	12.880	13.530	13.530	4,887,600
2024-09-30	12.020	12.650	11.900	12.540	12.540	4,704,870
2024-09-27	11.270	11.660	11.270	11.600	11.600	1,018,600
2024-09-26	11.040	11.230	10.960	11.220	11.220	1,557,200
2024-09-25	10.990	11.260	10.990	11.050	11.050	1,668,800
2024-09-24	10.900	11.010	10.730	10.990	10.990	1,316,000
2024-09-23	10.630	10.870	10.570	10.790	10.790	1,185,851
2024-09-20	10.830	10.890	10.610	10.740	10.740	1,223,400
2024-09-19	10.610	10.890	10.580	10.830	10.830	925,400
2024-09-18	10.680	10.790	10.470	10.610	10.610	942,200
2024-09-13	10.830	11.030	10.660	10.680	10.680	1,639,600
2024-09-12	10.870	11.020	10.830	10.830	10.830	633,500
2024-09-11	10.840	11.030	10.770	10.870	10.870	1,006,100
2024-09-10	10.810	10.890	10.580	10.860	10.860	837,700
2024-09-09	10.700	10.890	10.660	10.770	10.770	1,372,309
2024-09-06	10.810	10.980	10.700	10.720	10.720	1,172,900
2024-09-05	10.880	10.950	10.780	10.870	10.870	1,067,500
2024-09-04	10.910	11.020	10.820	10.870	10.870	1,415,083
2024-09-03	10.820	11.080	10.700	11.020	11.020	2,506,515
2024-09-02	10.660	10.960	10.660	10.790	10.790	2,120,600
2024-08-30	10.610	10.760	10.540	10.660	10.660	2,747,700
2024-08-29	10.290	10.700	10.200	10.670	10.670	2,956,500
2024-08-28	10.100	10.370	10.030	10.310	10.310	2,475,801
2024-08-27	10.250	10.280	10.080	10.150	10.150	3,071,600
2024-08-26	10.010	10.420	9.860	10.130	10.130	4,293,372
2024-08-23	9.530	9.550	9.370	9.530	9.530	588,862
2024-08-22	9.600	9.720	9.500	9.530	9.530	698,900
2024-08-21	9.550	9.640	9.510	9.580	9.580	483,509
2024-08-20	9.720	9.720	9.510	9.570	9.570	848,700
2024-08-19	9.730	9.860	9.680	9.720	9.720	919,160
2024-08-16	9.860	9.910	9.700	9.700	9.700	1,131,464
2024-08-15	9.820	9.960	9.720	9.850	9.850	844,500
2024-08-14	9.950	10.040	9.840	9.900	9.900	613,869
2024-08-13	9.990	9.990	9.810	9.980	9.980	633,600
2024-08-12	9.910	10.050	9.860	9.910	9.910	668,200
2024-08-09	9.990	10.110	9.930	9.960	9.960	661,100
2024-08-08	10.010	10.060	9.830	9.990	9.990	979,800
2024-08-07	9.960	10.130	9.930	10.050	10.050	787,700
2024-08-06	9.860	10.030	9.840	9.980	9.980	793,000
2024-08-05	9.990	10.140	9.810	9.840	9.840	1,024,300
2024-08-02	10.180	10.270	10.010	10.030	10.030	778,600
2024-08-01	10.290	10.340	10.180	10.200	10.200	1,039,800
2024-07-31	9.840	10.260	9.760	10.240	10.240	1,467,500
2024-07-30	10.070	10.070	9.700	9.840	9.840	916,400
2024-07-29	9.820	9.880	9.670	9.830	9.830	811,700
2024-07-26	9.700	9.820	9.570	9.770	9.770	1,048,700

← NewerPage 9 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.