NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	79.510	80.490	77.300	78.260	39.298	1,800,594
2023-02-03	81.100	82.850	79.000	80.100	40.222	2,094,352
2023-02-02	80.740	83.110	79.200	81.730	41.040	3,201,610
2023-02-01	76.350	82.300	76.010	80.640	40.493	4,733,396
2023-01-31	75.570	76.800	74.500	76.350	38.339	2,643,832
2023-01-30	72.000	79.980	71.500	76.700	38.515	5,414,717
2023-01-20	69.860	69.980	68.900	69.730	35.015	733,612
2023-01-19	69.530	70.340	68.500	69.210	34.753	910,558
2023-01-18	70.500	71.130	69.560	69.750	35.025	946,875
2023-01-17	70.620	71.210	69.740	70.220	35.261	863,085
2023-01-16	72.100	72.100	70.130	70.230	35.266	1,798,298
2023-01-13	70.890	72.560	70.850	71.750	36.029	1,724,887
2023-01-12	70.180	72.230	70.080	70.880	35.592	1,453,819
2023-01-11	71.300	71.560	70.100	70.190	35.246	1,435,111
2023-01-10	71.120	72.290	69.000	70.960	35.632	2,629,053
2023-01-09	70.100	72.950	70.100	70.930	35.617	2,659,804
2023-01-06	68.380	70.950	68.000	70.100	35.200	2,497,822
2023-01-05	66.000	68.680	65.700	68.380	34.337	2,582,925
2023-01-04	66.500	67.280	65.210	65.610	32.946	1,589,357
2023-01-03	65.990	67.430	65.110	67.280	33.784	1,530,369
2022-12-30	67.930	68.860	65.620	66.050	33.167	1,596,413
2022-12-29	67.900	68.830	66.980	67.020	33.654	1,163,778
2022-12-28	70.510	70.920	67.800	67.900	34.096	1,507,760
2022-12-27	71.140	71.690	68.750	70.840	35.572	1,550,860
2022-12-26	65.080	70.470	65.080	70.330	35.316	2,325,571
2022-12-23	67.770	68.590	65.700	65.800	33.041	1,822,342
2022-12-22	71.400	73.280	68.870	68.940	34.618	1,624,053
2022-12-21	72.930	74.580	70.700	71.970	36.139	1,565,245
2022-12-20	71.500	74.600	71.020	74.000	37.159	2,811,149
2022-12-19	69.680	75.800	69.680	72.580	36.446	2,841,602
2022-12-16	73.000	73.250	69.770	70.020	35.160	1,950,488
2022-12-15	67.780	73.300	67.780	73.070	36.692	3,257,288
2022-12-14	67.870	69.490	67.500	67.770	34.030	963,339
2022-12-13	68.860	70.280	67.850	68.070	34.181	1,049,971
2022-12-12	70.900	71.490	69.110	69.220	34.759	939,235
2022-12-09	70.580	71.100	69.550	70.680	35.492	1,041,751
2022-12-08	70.870	72.340	70.150	70.580	35.441	1,020,810
2022-12-07	71.570	73.500	71.030	71.330	35.818	1,759,189
2022-12-06	69.550	72.300	68.000	72.300	36.305	2,572,756
2022-12-05	70.910	71.530	69.500	69.690	34.995	1,377,009
2022-12-02	70.760	71.640	70.140	70.800	35.552	1,709,861
2022-12-01	70.970	73.450	70.650	70.900	35.602	2,913,926
2022-11-30	68.090	71.680	66.100	70.900	35.602	3,757,611
2022-11-29	68.590	68.940	67.500	68.150	34.221	1,566,830
2022-11-28	68.260	69.860	67.680	68.770	34.533	1,175,107
2022-11-25	72.370	72.680	69.560	69.860	35.080	1,916,094
2022-11-24	73.770	75.360	72.100	72.890	36.601	1,545,476
2022-11-23	73.700	74.250	71.750	73.700	37.008	1,472,784
2022-11-22	76.920	78.370	73.890	73.960	37.139	2,739,049
2022-11-21	78.010	78.490	75.000	78.390	39.363	2,363,805
2022-11-18	79.560	80.500	77.520	78.010	39.172	2,007,795
2022-11-17	78.700	79.670	76.970	79.100	39.720	2,305,140
2022-11-16	78.700	80.700	77.520	80.090	40.217	2,997,251
2022-11-15	76.200	80.110	75.450	78.850	39.594	2,749,478
2022-11-14	78.000	78.780	75.870	76.260	38.294	2,397,456
2022-11-11	80.580	81.880	77.500	78.220	39.278	2,100,885
2022-11-10	81.190	81.760	78.030	78.380	39.358	2,421,948
2022-11-09	80.850	82.220	78.320	82.140	41.246	2,837,993
2022-11-08	82.130	82.690	79.570	80.280	40.312	2,071,130
2022-11-07	84.610	85.390	81.810	82.350	41.352	3,318,820

← NewerPage 16 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.