NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	69.720	70.430	67.760	68.360	34.597	2,174,030
2024-07-26	68.750	71.600	68.410	69.600	35.224	2,034,666
2024-07-25	68.010	70.300	66.360	69.100	34.971	2,569,248
2024-07-24	72.690	73.770	68.810	69.220	35.032	4,439,788
2024-07-23	74.810	77.000	73.600	73.710	37.304	4,237,738
2024-07-22	73.020	77.260	72.110	74.990	37.952	4,254,176
2024-07-19	74.900	76.900	72.780	73.800	37.350	4,016,232
2024-07-18	74.530	75.500	72.600	73.500	37.198	3,285,937
2024-07-17	78.560	79.200	74.510	75.250	38.083	4,820,159
2024-07-16	79.200	83.800	78.110	78.300	39.627	6,517,974
2024-07-15	80.000	82.820	78.000	79.200	40.083	7,237,882
2024-07-12	73.300	78.790	72.140	77.740	39.344	8,060,869
2024-07-11	69.840	75.410	68.600	73.760	37.329	7,073,526
2024-07-10	62.900	67.670	62.720	65.850	33.326	4,853,916
2024-07-09	61.900	63.150	61.110	62.920	31.843	2,406,094
2024-07-08	63.800	63.940	61.420	61.700	31.226	1,912,627
2024-07-05	64.880	65.640	63.280	64.170	32.476	1,688,539
2024-07-04	65.680	68.250	65.020	65.110	32.952	1,538,011
2024-07-03	67.980	68.750	65.540	65.570	33.185	1,622,751
2024-07-02	70.080	70.260	67.520	67.900	34.364	2,079,058
2024-07-01	69.130	70.240	68.130	70.080	35.467	1,633,267
2024-06-28	69.940	71.580	68.940	69.130	34.986	1,771,145
2024-06-27	73.200	73.410	69.850	69.920	35.386	1,788,614
2024-06-26	72.390	73.520	71.260	73.420	37.157	2,030,950
2024-06-25	74.250	75.370	71.200	72.560	36.722	2,201,895
2024-06-24	79.130	79.130	73.860	73.900	37.400	1,581,191
2024-06-21	78.010	80.110	78.010	79.280	40.123	938,251
2024-06-20	80.560	81.390	78.920	79.000	39.981	868,426
2024-06-19	83.600	83.600	81.010	81.010	40.999	965,103
2024-06-18	81.960	84.000	81.290	83.610	42.314	1,135,770
2024-06-17	80.020	82.970	79.190	81.990	41.495	1,419,392
2024-06-14	82.000	82.310	79.900	80.350	40.665	973,296
2024-06-13	81.830	82.690	80.980	81.700	41.348	1,138,367
2024-06-12	80.000	83.280	80.000	82.000	41.500	1,047,815
2024-06-11	78.490	81.150	76.790	81.120	41.054	1,437,267
2024-06-07	78.900	80.000	77.450	78.530	39.743	1,116,023
2024-06-06	81.500	81.500	78.040	78.400	39.678	1,845,338
2024-06-05	82.860	84.430	81.380	81.500	41.247	1,272,276
2024-06-04	83.470	85.390	81.800	82.370	41.687	1,724,994
2024-06-03	84.880	87.170	83.730	84.400	42.714	1,555,541
2024-05-31	83.990	85.990	83.580	83.960	42.492	1,130,478
2024-05-30	83.010	84.500	82.280	83.480	42.249	802,325
2024-05-29	82.000	84.900	81.500	83.330	42.173	992,739
2024-05-28	81.530	83.570	81.200	82.570	41.788	912,240
2024-05-27	82.580	83.390	80.260	82.810	41.707	1,249,695
2024-05-24	84.010	85.880	82.450	82.630	41.616	1,062,319
2024-05-23	86.190	86.660	85.010	85.280	42.951	862,264
2024-05-22	85.510	87.430	85.510	87.000	43.817	670,907
2024-05-21	86.350	86.800	85.270	86.000	43.314	710,107
2024-05-20	87.610	88.210	85.620	86.330	43.480	1,188,347
2024-05-17	87.600	88.400	87.010	87.640	44.140	764,399
2024-05-16	88.340	89.340	87.570	87.770	44.205	836,723
2024-05-15	87.630	89.510	86.780	88.400	44.522	1,115,239
2024-05-14	88.210	89.130	87.420	87.750	44.195	1,034,074
2024-05-13	88.200	90.550	87.800	88.250	44.447	1,362,983
2024-05-10	90.820	92.180	89.100	89.650	45.152	1,827,698
2024-05-09	87.820	91.800	87.740	90.820	45.741	1,800,423
2024-05-08	88.200	90.350	88.060	88.310	44.477	1,334,500
2024-05-07	91.000	91.000	88.280	88.480	44.563	2,290,391
2024-05-06	89.400	91.810	89.000	91.100	45.882	2,203,071

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.4900 CNY
2025-05-07	0.4000 CNY
2024-05-28	0.4000 CNY
2023-06-21	0.2500 CNY
2022-06-23	0.2500 CNY
2021-06-03	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.