NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	76.950	78.950	74.800	75.680	38.116	2,092,837
2023-07-31	74.600	79.490	74.450	76.940	38.751	3,403,678
2023-07-28	74.470	77.180	72.420	74.300	37.421	3,331,080
2023-07-27	76.980	79.770	75.210	75.760	38.156	3,383,429
2023-07-26	78.900	79.010	74.800	75.450	38.000	2,300,860
2023-07-25	74.500	80.840	73.790	79.770	40.176	4,133,356
2023-07-24	75.210	75.490	73.280	73.810	37.174	1,401,191
2023-07-21	76.240	77.100	74.580	75.200	37.874	2,298,876
2023-07-20	80.500	80.500	75.800	76.000	38.277	3,502,803
2023-07-19	79.330	80.800	78.200	79.780	40.181	1,752,736
2023-07-18	80.150	82.880	79.220	79.700	40.141	3,191,022
2023-07-17	81.920	81.920	78.200	80.120	40.352	2,529,145
2023-07-14	81.890	83.660	79.000	81.150	40.871	3,805,227
2023-07-13	84.500	86.880	80.490	81.880	41.239	5,983,761
2023-07-12	87.000	93.680	85.230	85.500	43.062	7,275,557
2023-07-11	82.800	88.970	80.080	85.220	42.921	5,717,460
2023-07-10	88.020	88.100	82.380	83.290	41.949	3,723,130
2023-07-07	85.110	89.160	82.600	88.120	44.381	5,246,282
2023-07-06	80.800	87.000	80.500	85.110	42.865	4,693,976
2023-07-05	84.330	85.580	81.550	82.030	41.314	3,922,741
2023-07-04	80.180	87.520	79.600	83.520	42.065	6,790,884
2023-07-03	89.030	89.500	80.160	80.170	40.377	5,918,170
2023-06-30	79.800	90.600	78.880	88.150	44.397	9,055,709
2023-06-29	74.880	81.970	74.000	80.880	40.735	7,376,316
2023-06-28	75.520	76.340	71.800	74.930	37.738	4,435,182
2023-06-27	77.030	77.870	74.400	76.000	38.277	4,584,689
2023-06-26	80.260	82.300	77.000	77.250	38.907	5,989,288
2023-06-21	87.440	89.500	79.510	80.300	40.443	8,577,519
2023-06-20	72.730	86.680	71.600	83.790	42.075	11,043,085
2023-06-19	71.340	75.650	70.870	72.520	36.416	7,172,772
2023-06-16	70.550	74.400	70.540	71.540	35.923	8,244,398
2023-06-15	65.990	69.740	64.770	69.000	34.648	8,548,431
2023-06-14	66.290	66.790	64.880	64.990	32.634	4,289,486
2023-06-13	66.010	68.990	65.320	66.200	33.242	6,222,689
2023-06-12	57.880	68.120	57.180	66.400	33.342	8,070,777
2023-06-09	57.610	59.400	57.310	58.260	29.255	2,947,726
2023-06-08	58.980	59.400	56.900	57.200	28.723	1,887,741
2023-06-07	59.900	60.200	58.060	58.570	29.411	1,593,900
2023-06-06	62.300	62.320	59.500	59.910	30.084	2,444,900
2023-06-05	64.000	64.000	61.950	62.420	31.344	2,022,589
2023-06-02	61.690	63.970	61.130	62.800	31.535	2,807,990
2023-06-01	62.840	64.330	61.100	61.510	30.887	2,934,364
2023-05-31	64.200	64.690	62.700	62.920	31.595	3,291,255
2023-05-30	67.570	67.950	63.500	64.100	32.188	5,141,611
2023-05-29	67.670	70.500	66.320	67.910	34.101	6,844,120
2023-05-26	63.700	66.260	61.750	65.500	32.891	3,973,710
2023-05-25	63.260	65.600	63.000	63.680	31.977	3,444,234
2023-05-24	63.510	63.800	61.900	63.130	31.700	2,349,340
2023-05-23	64.000	64.680	62.800	63.100	31.685	2,759,513
2023-05-22	61.500	64.640	61.360	64.080	32.177	4,340,755
2023-05-19	61.610	63.850	60.280	62.520	31.394	4,846,605
2023-05-18	58.590	62.990	58.150	61.420	30.842	4,756,500
2023-05-17	57.500	58.840	57.500	58.360	29.305	1,200,695
2023-05-16	58.800	58.800	57.330	57.830	29.039	1,280,788
2023-05-15	56.280	58.380	56.280	58.270	29.260	1,639,468
2023-05-12	58.290	59.300	56.600	56.610	28.426	1,370,695
2023-05-11	58.990	59.870	58.200	58.600	29.426	1,977,966
2023-05-10	55.780	60.990	55.300	59.400	29.827	3,039,030
2023-05-09	56.800	57.800	55.580	55.770	28.005	1,514,393
2023-05-08	56.990	58.400	56.000	56.980	28.612	1,403,061

← NewerPage 14 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.