NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	59.000	59.330	56.600	56.720	28.482	1,631,424
2023-05-04	59.180	62.130	58.690	58.860	29.556	1,999,557
2023-04-28	58.600	61.660	58.000	59.850	30.053	2,356,800
2023-04-27	57.730	58.580	56.110	56.400	28.321	1,291,913
2023-04-26	55.570	59.000	55.570	57.930	29.089	1,979,402
2023-04-25	58.460	58.460	54.390	55.170	27.703	1,769,659
2023-04-24	59.140	60.100	56.960	58.620	29.436	1,252,676
2023-04-21	60.380	61.500	58.600	58.790	29.521	1,172,283
2023-04-20	61.940	62.520	60.010	60.350	30.304	1,133,334
2023-04-19	63.210	63.210	61.510	62.460	31.364	1,026,700
2023-04-18	63.800	64.230	62.510	63.000	31.635	1,776,964
2023-04-17	61.400	64.950	61.400	64.510	32.393	3,027,884
2023-04-14	60.870	62.260	60.000	61.750	31.007	1,800,993
2023-04-13	61.300	61.690	59.690	60.180	30.219	910,027
2023-04-12	59.900	61.300	59.420	61.000	30.631	1,522,507
2023-04-11	61.250	61.450	59.190	59.890	30.074	1,486,096
2023-04-10	62.760	62.990	60.600	61.150	30.706	1,448,184
2023-04-07	62.000	63.200	61.500	62.320	31.294	1,167,222
2023-04-06	61.260	62.620	61.030	61.810	31.038	1,410,807
2023-04-04	64.340	64.340	61.540	61.830	31.048	2,341,704
2023-04-03	65.200	65.280	62.900	64.080	32.177	2,102,876
2023-03-31	64.980	65.990	64.200	64.660	32.469	1,741,360
2023-03-30	65.300	65.800	63.780	64.500	32.388	1,771,480
2023-03-29	63.020	66.950	62.830	64.870	32.574	3,687,490
2023-03-28	62.450	64.500	62.450	62.930	31.600	1,736,558
2023-03-27	64.000	64.000	62.010	62.950	31.610	2,234,516
2023-03-24	60.400	63.820	59.810	63.730	32.002	3,911,639
2023-03-23	59.550	60.300	58.970	60.300	30.279	1,517,876
2023-03-22	60.780	61.770	59.600	59.800	30.028	1,897,278
2023-03-21	59.330	60.950	58.530	60.680	30.470	1,895,593
2023-03-20	59.360	59.510	57.500	58.890	29.571	1,623,663
2023-03-17	60.510	60.870	59.010	59.360	29.807	1,436,020
2023-03-16	60.800	61.440	59.800	59.970	30.114	1,275,165
2023-03-15	62.090	63.600	60.840	61.050	30.656	1,893,339
2023-03-14	62.500	62.680	59.490	61.990	31.128	2,432,926
2023-03-13	64.010	65.410	61.910	62.410	31.339	2,634,042
2023-03-10	67.000	67.330	64.000	64.360	32.318	2,377,813
2023-03-09	66.970	67.660	66.600	67.130	33.709	1,230,297
2023-03-08	67.130	68.180	66.200	66.930	33.609	1,770,868
2023-03-07	69.110	69.490	67.400	67.500	33.895	1,299,330
2023-03-06	71.200	71.280	68.830	69.110	34.703	1,865,818
2023-03-03	70.810	71.330	70.240	70.480	35.391	684,039
2023-03-02	74.360	74.580	70.620	70.800	35.552	2,267,522
2023-03-01	73.760	74.360	72.300	74.310	37.314	1,109,624
2023-02-28	75.000	75.000	73.300	73.760	37.038	655,688
2023-02-27	73.740	74.630	73.120	74.250	37.284	684,235
2023-02-24	76.000	76.430	74.000	74.070	37.194	829,079
2023-02-23	75.650	77.350	75.370	76.080	38.203	1,057,013
2023-02-22	76.570	77.000	75.100	75.250	37.786	701,217
2023-02-21	77.200	77.830	75.800	76.600	38.464	872,591
2023-02-20	74.390	77.230	74.390	77.190	38.761	1,371,607
2023-02-17	75.800	76.290	73.890	74.380	37.350	1,189,327
2023-02-16	78.300	78.790	74.680	75.630	37.977	1,744,751
2023-02-15	78.400	79.500	78.280	78.700	39.519	1,200,029
2023-02-14	79.310	79.890	77.800	78.230	39.283	1,233,615
2023-02-13	80.010	81.000	78.600	79.220	39.780	1,518,607
2023-02-10	81.400	82.440	79.600	79.930	40.136	1,535,469
2023-02-09	80.610	82.500	79.810	81.120	40.734	1,294,971
2023-02-08	83.200	83.600	80.400	81.180	40.764	1,615,235
2023-02-07	78.350	83.980	78.110	82.640	41.497	3,066,670

← NewerPage 15 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.