NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	84.000	87.310	81.260	84.580	42.471	5,454,599
2022-11-03	76.290	81.880	76.020	81.550	40.950	5,620,648
2022-11-02	73.590	78.300	72.600	77.330	38.831	4,822,380
2022-11-01	71.280	73.980	69.900	73.600	36.958	2,507,855
2022-10-31	70.010	73.000	70.010	71.280	35.793	2,073,053
2022-10-28	72.800	73.630	70.300	71.000	35.652	3,405,479
2022-10-27	76.500	79.070	73.180	73.630	36.973	4,184,741
2022-10-26	74.950	75.490	73.700	74.990	37.656	2,632,942
2022-10-25	69.370	76.500	68.770	74.950	37.636	4,154,336
2022-10-24	69.690	72.560	69.190	69.880	35.090	1,823,190
2022-10-21	71.350	71.350	68.660	69.180	34.738	1,705,877
2022-10-20	72.500	73.190	70.000	70.400	35.351	2,570,050
2022-10-19	73.910	75.700	73.000	73.000	36.657	1,694,615
2022-10-18	74.400	75.500	72.990	73.910	37.114	1,893,946
2022-10-17	73.650	75.350	72.600	73.590	36.953	1,645,419
2022-10-14	74.000	74.990	72.020	74.900	37.611	2,220,825
2022-10-13	71.680	74.440	70.630	73.460	36.888	1,979,398
2022-10-12	68.920	71.990	66.660	71.700	36.004	2,204,314
2022-10-11	66.980	68.650	66.320	68.410	34.352	1,594,067
2022-10-10	70.680	70.680	65.270	66.000	33.142	2,265,895
2022-09-30	72.530	73.080	69.830	69.910	35.105	1,580,739
2022-09-29	72.890	74.300	71.410	72.160	36.235	2,692,450
2022-09-28	78.930	78.960	71.910	72.160	36.235	2,403,454
2022-09-27	77.020	78.630	75.490	77.000	38.665	1,670,814
2022-09-26	75.990	78.930	73.980	76.490	38.409	2,401,427
2022-09-23	80.110	80.980	74.800	75.220	37.771	2,122,106
2022-09-22	80.500	82.500	78.500	79.520	39.931	1,788,979
2022-09-21	80.250	82.900	79.860	81.500	40.925	1,644,442
2022-09-20	80.500	83.900	80.180	81.450	40.900	2,038,710
2022-09-19	80.400	83.300	78.520	79.400	39.870	2,047,414
2022-09-16	79.950	83.370	79.120	80.350	40.347	1,830,664
2022-09-15	87.080	87.580	79.140	80.420	40.383	3,808,371
2022-09-14	90.120	90.400	85.300	86.180	43.275	1,859,695
2022-09-13	88.370	91.690	88.370	90.580	45.484	1,573,714
2022-09-09	91.270	91.270	87.520	88.440	44.410	1,691,888
2022-09-08	92.340	95.580	90.700	90.950	45.670	2,128,550
2022-09-07	91.530	95.940	90.880	93.190	46.795	2,821,002
2022-09-06	87.500	93.280	85.580	92.560	46.479	3,215,136
2022-09-05	86.520	87.740	84.500	87.500	43.938	2,245,537
2022-09-02	81.900	88.000	81.280	87.340	43.857	2,970,693
2022-09-01	81.440	84.200	81.100	81.300	40.824	1,510,649
2022-08-31	86.000	87.240	81.600	82.090	41.221	2,189,465
2022-08-30	88.860	88.870	85.000	85.870	43.119	2,334,611
2022-08-29	89.000	93.120	88.010	88.280	44.329	2,099,746
2022-08-26	90.320	94.410	88.500	90.650	45.519	2,806,002
2022-08-25	93.000	93.500	87.530	89.500	44.942	2,055,274
2022-08-24	100.01	101.00	91.500	91.960	46.177	4,380,965
2022-08-23	98.350	103.50	97.610	99.900	50.164	3,637,120
2022-08-22	103.52	105.84	97.580	99.050	49.737	3,899,015
2022-08-19	115.32	115.32	104.49	104.80	52.625	3,542,368
2022-08-18	108.00	117.50	107.20	114.80	57.646	3,545,404
2022-08-17	113.63	116.57	108.00	108.90	54.684	3,277,699
2022-08-16	107.87	114.99	105.27	113.71	57.099	3,890,555
2022-08-15	103.50	110.88	103.48	107.05	53.755	4,059,744
2022-08-12	106.00	112.06	104.20	104.36	52.404	4,249,314
2022-08-11	109.34	109.34	103.18	103.86	52.153	3,231,475
2022-08-10	108.99	110.94	105.12	107.18	53.820	3,409,748
2022-08-09	111.91	116.40	108.50	109.65	55.060	3,578,788
2022-08-08	109.73	114.58	105.30	110.87	55.673	2,980,720
2022-08-05	119.00	119.61	109.30	112.50	56.491	4,157,315

← NewerPage 17 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.