Nantong Haixing Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.180	56.970	54.010	55.590	55.590	6,017,055
2026-10-19	56.260	56.270	52.860	55.040	55.040	7,104,722
2026-10-16	58.020	58.820	55.960	56.460	56.460	5,561,760
2026-10-15	58.010	58.860	56.320	56.800	56.800	6,341,700
2026-10-14	61.630	63.110	60.090	60.090	60.090	4,451,845
2026-10-13	58.000	63.490	57.610	61.980	61.980	7,279,665
2026-10-12	63.770	63.800	60.180	60.200	60.200	5,540,405
2026-10-09	65.020	65.330	60.830	64.110	64.110	8,370,020
2026-10-08	69.240	70.620	65.500	66.300	66.300	7,563,892
2026-09-30	72.280	75.080	69.500	70.060	70.060	6,443,907
2026-09-29	70.440	72.360	69.660	71.230	71.230	5,394,407
2026-09-28	77.790	77.790	71.460	71.460	71.460	7,872,600
2026-09-24	75.590	79.980	74.730	79.400	79.400	12,047,275
2026-09-23	84.170	84.170	76.100	77.100	77.100	14,302,050
2026-09-22	89.000	89.000	82.250	84.170	84.170	13,540,878
2026-09-21	93.500	93.630	88.980	89.580	89.580	9,759,024
2026-09-18	95.000	99.000	93.000	93.680	93.680	11,318,400
2026-09-17	89.560	98.080	89.480	95.410	95.410	12,075,670
2026-09-16	93.490	95.490	89.700	91.660	91.660	10,322,073
2026-09-15	86.500	92.900	86.500	92.900	92.900	11,482,755
2026-09-14	85.900	88.800	83.500	87.790	87.790	8,914,550
2026-09-11	84.010	90.600	79.210	88.250	88.250	13,108,250
2026-09-10	83.850	90.880	80.890	86.230	86.230	14,663,770
2026-09-09	77.230	85.860	77.010	83.510	83.510	17,264,300
2026-09-08	81.980	84.480	77.500	78.050	78.050	10,677,200
2026-09-07	77.690	84.480	77.300	81.940	81.940	10,685,820
2026-09-04	80.000	85.660	76.800	77.680	77.680	11,371,600
2026-09-03	78.330	85.140	77.950	80.000	80.000	14,919,411
2026-09-02	77.000	80.000	71.770	77.470	77.470	13,624,670
2026-09-01	83.550	83.550	78.000	78.400	78.400	15,320,370
2026-08-31	74.790	76.800	72.200	75.950	75.950	6,603,700
2026-08-28	77.070	79.500	75.220	75.290	75.290	4,846,130
2026-08-27	74.990	78.580	74.210	77.770	77.770	6,344,030
2026-08-26	76.430	76.540	73.500	74.180	74.180	4,371,970
2026-08-25	72.420	77.060	71.310	76.200	76.200	5,823,500
2026-08-24	77.770	77.930	72.530	75.130	75.130	6,940,670
2026-08-21	76.580	79.800	74.860	78.370	78.370	6,562,891
2026-08-20	79.100	81.000	74.800	77.360	77.360	9,603,291
2026-08-19	81.970	83.600	76.900	76.900	76.900	9,999,110
2026-08-18	85.010	87.100	82.380	85.440	85.440	10,913,665
2026-08-17	81.000	85.480	81.000	85.260	85.260	15,686,600
2026-08-14	78.880	85.450	78.460	85.450	85.450	16,673,270
2026-08-13	75.980	82.280	75.360	77.680	77.680	13,163,195
2026-08-12	75.490	77.000	73.500	74.800	74.800	8,602,100
2026-08-11	76.010	79.800	74.990	75.110	75.110	8,133,500
2026-08-10	80.490	80.990	74.200	78.200	78.200	8,344,700
2026-08-07	79.930	82.350	77.000	79.820	79.820	9,980,300
2026-08-06	77.580	81.180	76.170	79.930	79.930	12,845,200
2026-08-05	72.000	77.580	71.200	77.580	77.580	7,669,900
2026-08-04	65.000	70.530	63.290	70.530	70.530	6,997,800
2026-08-03	67.870	68.890	63.500	64.120	64.120	9,023,915
2026-07-31	68.620	69.250	66.960	69.250	69.250	3,387,115
2026-07-30	68.850	70.880	62.920	62.950	62.950	11,541,000
2026-07-29	68.000	72.560	65.540	69.910	69.910	12,613,370
2026-07-28	72.580	75.000	67.000	67.810	67.810	11,792,300
2026-07-27	67.330	73.890	67.120	73.890	73.890	10,515,553
2026-07-24	68.550	69.780	65.500	67.170	67.170	9,210,007
2026-07-23	68.300	71.510	65.500	68.160	68.160	13,055,425
2026-07-22	67.670	70.880	64.190	65.010	65.010	9,049,700
2026-07-21	66.970	69.990	59.090	69.900	69.900	13,417,300

Page 1 of 5 · 243 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.