NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	82.600	82.600	79.260	81.700	41.148	2,273,935
2024-01-24	80.810	84.970	80.050	82.800	41.702	1,685,403
2024-01-23	82.740	82.750	78.400	79.730	40.156	1,401,162
2024-01-22	85.800	85.800	81.500	81.660	41.128	1,499,889
2024-01-19	84.110	86.500	83.250	85.230	42.926	1,650,123
2024-01-18	84.010	85.160	81.730	84.150	42.382	2,024,894
2024-01-17	89.100	89.130	85.000	85.020	42.820	1,797,128
2024-01-16	86.820	92.920	86.050	89.480	45.066	2,980,293
2024-01-15	89.770	90.780	86.510	86.840	43.737	2,097,819
2024-01-12	87.800	95.600	87.290	90.950	45.807	4,070,793
2024-01-11	84.960	87.140	84.110	86.700	43.666	1,299,871
2024-01-10	85.880	86.000	83.010	85.360	42.991	1,568,924
2024-01-09	83.690	85.920	83.460	85.870	43.248	2,131,876
2024-01-08	83.500	85.460	81.740	83.780	42.196	2,674,077
2024-01-05	84.360	86.700	82.210	82.820	41.712	2,138,523
2024-01-04	86.040	86.500	84.080	84.360	42.488	1,651,871
2024-01-03	88.290	88.300	85.450	86.600	43.616	1,547,811
2024-01-02	90.000	91.400	88.280	88.300	44.472	1,334,833
2023-12-29	88.440	91.380	88.000	89.870	45.263	1,952,752
2023-12-28	87.370	88.840	86.350	88.440	44.543	1,698,585
2023-12-27	87.130	87.920	86.400	87.650	44.145	1,095,841
2023-12-26	88.320	88.600	85.270	87.190	43.913	1,532,915
2023-12-25	88.590	89.500	87.370	88.570	44.608	1,172,667
2023-12-22	90.240	90.940	87.350	87.860	44.251	1,862,347
2023-12-21	93.930	94.000	87.500	89.700	45.177	3,929,657
2023-12-20	92.290	95.790	91.800	92.930	46.804	2,798,952
2023-12-19	91.510	93.790	90.800	92.100	46.386	1,992,742
2023-12-18	90.770	93.840	90.770	92.000	46.336	1,824,952
2023-12-15	95.110	95.110	90.300	91.000	45.832	2,779,517
2023-12-14	94.180	97.600	92.580	95.200	47.947	3,529,512
2023-12-13	91.590	97.260	90.770	94.180	47.434	4,394,571
2023-12-12	93.150	93.150	91.010	91.900	46.285	2,243,171
2023-12-11	89.550	94.900	89.430	93.170	46.925	4,611,711
2023-12-08	91.240	91.390	88.800	89.430	45.041	3,128,396
2023-12-07	92.000	93.000	90.160	90.830	45.746	2,913,824
2023-12-06	92.680	95.200	91.460	92.280	46.477	4,047,236
2023-12-05	95.970	96.050	92.390	92.700	46.688	3,726,435
2023-12-04	95.550	97.940	94.150	95.520	48.108	4,886,044
2023-12-01	98.210	99.840	93.890	97.500	49.106	8,202,269
2023-11-30	117.31	118.60	100.00	100.21	50.471	10,962,006
2023-11-29	115.01	123.88	112.03	119.26	60.065	10,856,158
2023-11-28	98.300	115.04	97.020	115.04	57.940	9,804,433
2023-11-27	97.830	97.830	94.110	95.870	48.285	4,756,557
2023-11-24	105.13	106.88	94.100	94.890	47.791	7,048,560
2023-11-23	88.990	104.00	88.500	100.20	50.466	7,454,644
2023-11-22	88.900	89.980	87.000	87.970	44.306	2,804,379
2023-11-21	86.000	92.200	85.370	88.520	44.583	4,308,817
2023-11-20	87.340	87.340	84.620	86.350	43.490	2,678,200
2023-11-17	82.550	84.980	82.020	84.890	42.755	2,374,007
2023-11-16	84.170	84.400	82.200	82.630	41.616	1,927,737
2023-11-15	83.790	84.290	80.000	84.170	42.392	3,936,872
2023-11-14	81.780	84.700	81.250	83.410	42.009	3,541,464
2023-11-13	81.320	82.660	80.800	82.050	41.324	1,835,538
2023-11-10	82.430	83.500	80.800	81.600	41.098	1,608,014
2023-11-09	83.370	83.600	81.500	81.610	41.103	2,162,033
2023-11-08	84.200	84.580	82.080	83.470	42.040	3,335,788
2023-11-07	82.660	84.540	82.030	83.960	42.286	4,130,696
2023-11-06	86.970	87.500	81.840	83.100	41.853	6,078,582
2023-11-03	83.030	87.710	80.400	85.000	42.810	7,551,409
2023-11-02	75.630	86.520	75.010	81.430	41.012	8,131,372

← NewerPage 12 of 21 · 1,219 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.