NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	74.320	75.980	72.930	74.910	37.728	2,227,930
2023-10-31	76.910	77.990	73.770	74.100	37.320	2,842,319
2023-10-30	77.540	78.700	74.750	76.910	38.736	3,903,370
2023-10-27	75.220	82.900	75.220	78.660	39.617	6,340,061
2023-10-26	69.980	71.900	68.280	71.610	36.066	1,520,371
2023-10-25	69.010	71.500	68.700	69.980	35.245	2,157,566
2023-10-24	70.080	71.020	68.670	69.000	34.752	1,407,671
2023-10-23	72.530	72.860	69.110	70.110	35.311	1,036,839
2023-10-20	73.080	75.360	72.250	72.540	36.535	1,082,311
2023-10-19	75.210	75.880	73.070	73.450	36.993	1,233,231
2023-10-18	75.810	76.980	74.500	75.570	38.061	1,009,666
2023-10-17	76.510	77.700	75.000	76.050	38.302	1,099,755
2023-10-16	78.790	79.320	77.260	77.800	39.184	1,232,839
2023-10-13	79.500	80.450	78.420	78.820	39.698	1,642,324
2023-10-12	79.070	80.500	77.880	79.570	40.075	2,120,718
2023-10-11	78.500	79.550	77.220	78.500	39.536	1,622,095
2023-10-10	77.840	79.180	77.180	78.500	39.536	1,427,467
2023-10-09	77.050	80.000	77.050	78.530	39.551	1,993,514
2023-09-28	74.840	78.490	74.640	76.770	38.665	1,743,097
2023-09-27	75.510	76.400	74.660	74.830	37.688	1,263,023
2023-09-26	75.580	76.870	74.540	75.510	38.030	1,438,639
2023-09-25	75.000	79.280	74.910	75.490	38.020	1,917,662
2023-09-22	73.260	74.990	72.540	74.910	37.728	1,688,529
2023-09-21	74.490	74.490	72.000	73.100	36.817	1,278,076
2023-09-20	75.100	76.100	73.500	73.860	37.199	1,394,911
2023-09-19	77.320	77.370	73.390	75.270	37.910	1,489,207
2023-09-18	73.930	79.990	73.200	76.860	38.710	2,589,550
2023-09-15	75.280	75.550	73.000	73.550	37.043	1,586,031
2023-09-14	76.950	78.680	73.980	74.540	37.542	2,355,981
2023-09-13	80.390	80.810	77.210	77.900	39.234	1,900,920
2023-09-12	80.600	82.760	79.150	80.850	40.720	3,649,289
2023-09-11	78.110	81.000	77.310	79.170	39.874	1,944,122
2023-09-08	77.000	80.500	76.500	78.230	39.400	1,470,140
2023-09-07	78.880	79.180	77.020	77.020	38.791	975,213
2023-09-06	79.620	81.170	78.590	78.900	39.738	1,458,813
2023-09-05	80.480	82.000	79.690	80.020	40.302	1,736,494
2023-09-04	81.100	81.440	79.110	80.480	40.534	2,127,449
2023-09-01	80.500	82.600	79.700	81.300	40.947	2,231,195
2023-08-31	79.670	80.600	78.070	79.910	40.247	1,512,546
2023-08-30	80.320	81.310	78.870	80.080	40.332	3,327,211
2023-08-29	67.940	80.770	67.900	79.920	40.252	5,125,554
2023-08-28	74.000	74.000	67.690	68.000	34.248	1,745,378
2023-08-25	71.100	71.960	68.000	68.880	34.691	1,387,132
2023-08-24	72.020	73.200	70.510	71.410	35.966	1,096,423
2023-08-23	71.000	73.970	70.670	72.020	36.273	1,446,451
2023-08-22	70.640	72.200	69.300	71.340	35.930	1,139,237
2023-08-21	71.600	73.000	70.460	70.640	35.578	704,227
2023-08-18	73.280	74.240	71.600	71.600	36.061	843,583
2023-08-17	70.000	74.350	69.800	73.300	36.917	1,643,263
2023-08-16	72.430	73.290	70.460	70.800	35.658	1,180,507
2023-08-15	72.550	74.860	71.450	73.020	36.776	1,211,279
2023-08-14	74.000	74.000	70.370	72.630	36.580	1,277,205
2023-08-11	74.700	75.450	74.050	74.070	37.305	1,085,947
2023-08-10	74.820	75.850	72.500	74.460	37.502	1,658,747
2023-08-09	76.210	76.220	73.800	75.220	37.884	1,562,315
2023-08-08	78.760	80.300	76.370	76.530	38.544	2,040,105
2023-08-07	77.190	80.890	76.300	78.850	39.713	2,738,078
2023-08-04	76.510	78.050	75.520	77.190	38.877	1,517,625
2023-08-03	76.870	77.810	76.010	76.510	38.534	1,173,059
2023-08-02	74.980	78.150	74.250	77.260	38.912	2,180,465

← NewerPage 13 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.