NINGBO HENGSHUAI Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 88.630 | 93.710 | 87.850 | 88.280 | 44.462 | 2,419,420 |
| 2024-04-29 | 86.910 | 89.770 | 86.230 | 88.130 | 44.387 | 3,310,302 |
| 2024-04-26 | 83.680 | 86.490 | 83.400 | 84.860 | 42.740 | 1,919,485 |
| 2024-04-25 | 83.280 | 86.800 | 81.400 | 84.160 | 42.387 | 4,037,879 |
| 2024-04-24 | 77.420 | 78.680 | 76.800 | 78.500 | 39.536 | 1,012,915 |
| 2024-04-23 | 74.100 | 78.180 | 74.100 | 77.380 | 38.972 | 1,378,588 |
| 2024-04-22 | 72.800 | 75.190 | 71.080 | 74.100 | 37.320 | 880,964 |
| 2024-04-19 | 73.620 | 74.830 | 72.010 | 73.040 | 36.786 | 857,891 |
| 2024-04-18 | 73.990 | 75.970 | 73.040 | 73.600 | 37.069 | 1,248,719 |
| 2024-04-17 | 68.880 | 74.340 | 68.880 | 74.200 | 37.371 | 1,372,140 |
| 2024-04-16 | 73.420 | 73.900 | 68.760 | 68.880 | 34.691 | 1,246,051 |
| 2024-04-15 | 73.450 | 75.340 | 72.010 | 73.500 | 37.018 | 990,836 |
| 2024-04-12 | 74.630 | 76.190 | 74.050 | 74.100 | 37.320 | 860,794 |
| 2024-04-11 | 75.200 | 76.600 | 74.580 | 74.640 | 37.592 | 1,097,011 |
| 2024-04-10 | 77.450 | 77.970 | 75.140 | 75.850 | 38.202 | 1,097,399 |
| 2024-04-09 | 78.500 | 79.160 | 76.500 | 77.460 | 39.013 | 981,063 |
| 2024-04-08 | 77.870 | 81.460 | 77.350 | 78.490 | 39.531 | 2,166,856 |
| 2024-04-03 | 80.000 | 80.590 | 76.820 | 77.860 | 39.214 | 1,646,595 |
| 2024-04-02 | 83.600 | 83.950 | 80.000 | 80.690 | 40.639 | 1,583,875 |
| 2024-04-01 | 80.870 | 86.200 | 80.870 | 83.160 | 41.883 | 1,950,590 |
| 2024-03-29 | 84.620 | 85.260 | 79.500 | 80.290 | 40.438 | 1,887,955 |
| 2024-03-28 | 83.600 | 84.700 | 82.250 | 84.250 | 42.432 | 1,575,699 |
| 2024-03-27 | 84.900 | 86.500 | 83.500 | 84.250 | 42.432 | 1,757,334 |
| 2024-03-26 | 83.150 | 85.370 | 82.880 | 84.600 | 42.609 | 1,266,161 |
| 2024-03-25 | 86.460 | 87.000 | 83.150 | 83.260 | 41.934 | 1,356,123 |
| 2024-03-22 | 87.010 | 89.580 | 84.100 | 87.020 | 43.827 | 2,224,402 |
| 2024-03-21 | 87.000 | 89.730 | 86.350 | 87.900 | 44.271 | 2,634,044 |
| 2024-03-20 | 85.000 | 87.480 | 84.430 | 86.970 | 43.802 | 2,162,858 |
| 2024-03-19 | 84.190 | 89.820 | 84.190 | 86.020 | 43.324 | 2,879,034 |
| 2024-03-18 | 83.540 | 84.500 | 82.500 | 84.290 | 42.453 | 1,845,303 |
| 2024-03-15 | 82.760 | 83.630 | 81.500 | 83.450 | 42.029 | 1,282,221 |
| 2024-03-14 | 86.300 | 86.300 | 81.500 | 82.760 | 41.682 | 2,487,589 |
| 2024-03-13 | 84.870 | 87.000 | 83.800 | 85.550 | 43.087 | 2,376,763 |
| 2024-03-12 | 82.380 | 87.110 | 82.000 | 85.300 | 42.961 | 2,471,975 |
| 2024-03-11 | 82.850 | 82.850 | 80.370 | 82.300 | 41.450 | 1,504,663 |
| 2024-03-08 | 83.000 | 84.050 | 80.690 | 82.690 | 41.647 | 2,135,026 |
| 2024-03-07 | 81.230 | 88.200 | 81.000 | 83.000 | 41.803 | 3,855,477 |
| 2024-03-06 | 82.220 | 85.000 | 81.510 | 82.810 | 41.707 | 3,429,350 |
| 2024-03-05 | 78.020 | 82.200 | 77.900 | 79.870 | 40.226 | 2,277,167 |
| 2024-03-04 | 78.260 | 79.700 | 77.320 | 79.180 | 39.879 | 1,355,039 |
| 2024-03-01 | 78.970 | 80.640 | 77.600 | 79.240 | 39.909 | 1,699,652 |
| 2024-02-29 | 74.000 | 79.000 | 74.000 | 78.950 | 39.763 | 2,271,956 |
| 2024-02-28 | 83.120 | 83.980 | 76.040 | 76.390 | 38.474 | 4,015,298 |
| 2024-02-27 | 83.440 | 86.120 | 81.520 | 84.540 | 42.578 | 3,425,587 |
| 2024-02-26 | 81.000 | 86.120 | 81.000 | 82.700 | 41.652 | 3,480,973 |
| 2024-02-23 | 78.300 | 81.500 | 76.020 | 80.260 | 40.423 | 2,408,162 |
| 2024-02-22 | 76.210 | 77.900 | 75.680 | 77.860 | 39.214 | 1,909,895 |
| 2024-02-21 | 73.800 | 80.660 | 72.880 | 77.780 | 39.174 | 3,085,774 |
| 2024-02-20 | 77.690 | 77.690 | 72.970 | 74.930 | 37.738 | 2,616,817 |
| 2024-02-19 | 78.850 | 80.990 | 76.200 | 77.750 | 39.159 | 2,017,407 |
| 2024-02-08 | 67.500 | 79.990 | 67.320 | 78.890 | 39.733 | 3,258,238 |
| 2024-02-07 | 68.640 | 71.750 | 66.030 | 68.480 | 34.490 | 2,256,470 |
| 2024-02-06 | 61.200 | 68.810 | 59.800 | 66.500 | 33.493 | 2,087,741 |
| 2024-02-05 | 66.900 | 66.900 | 60.000 | 62.440 | 31.448 | 1,902,257 |
| 2024-02-02 | 71.230 | 72.500 | 64.020 | 67.010 | 33.749 | 2,069,364 |
| 2024-02-01 | 71.880 | 73.500 | 70.320 | 71.720 | 36.122 | 1,266,472 |
| 2024-01-31 | 75.950 | 76.470 | 71.700 | 71.900 | 36.212 | 1,160,335 |
| 2024-01-30 | 76.990 | 77.240 | 73.800 | 75.400 | 37.975 | 1,524,391 |
| 2024-01-29 | 78.400 | 80.000 | 74.000 | 77.550 | 39.058 | 2,354,174 |
| 2024-01-26 | 80.300 | 80.700 | 77.310 | 77.350 | 38.957 | 2,144,524 |
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.