NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	109.00	118.77	104.16	118.00	59.253	6,464,259
2022-08-03	116.47	123.80	108.01	111.00	55.738	5,966,611
2022-08-02	107.00	119.10	104.02	114.90	57.696	7,069,557
2022-08-01	105.60	110.99	105.10	109.00	54.734	5,452,409
2022-07-29	107.00	109.88	102.30	108.25	54.357	7,321,229
2022-07-28	105.87	112.00	102.15	106.57	53.514	7,495,114
2022-07-27	97.500	112.28	95.000	106.45	53.453	10,450,348
2022-07-26	88.010	96.000	88.000	95.990	48.201	7,948,659
2022-07-25	86.590	91.780	86.000	87.950	44.164	6,119,846
2022-07-22	80.160	87.200	79.500	86.610	43.491	7,248,413
2022-07-21	78.060	83.380	76.000	80.550	40.448	4,361,784
2022-07-20	81.910	81.910	77.880	78.340	39.338	3,933,781
2022-07-19	81.760	85.370	80.580	82.050	41.201	4,008,461
2022-07-18	81.640	84.220	80.650	81.610	40.980	2,410,651
2022-07-15	81.570	85.580	81.450	81.550	40.950	3,693,433
2022-07-14	79.080	83.500	77.800	81.560	40.955	3,141,979
2022-07-13	80.390	81.850	78.000	79.100	39.720	3,339,329
2022-07-12	85.070	85.830	79.000	80.000	40.172	3,561,195
2022-07-11	83.980	86.490	80.700	84.100	42.230	3,214,654
2022-07-08	92.690	93.540	85.000	85.000	42.682	5,053,956
2022-07-07	87.760	93.580	86.700	92.500	46.448	5,776,574
2022-07-06	84.790	88.600	80.850	86.970	43.672	4,737,406
2022-07-05	86.360	89.220	84.500	85.670	43.019	3,671,610
2022-07-04	85.200	87.450	83.460	86.170	43.270	3,468,286
2022-07-01	85.340	87.450	83.010	86.300	43.335	4,767,717
2022-06-30	86.940	88.450	83.510	84.660	42.512	5,420,411
2022-06-29	93.600	94.320	87.440	87.460	43.918	5,213,744
2022-06-28	97.000	98.010	90.110	93.600	47.001	6,484,662
2022-06-27	101.10	104.45	97.500	98.740	49.582	5,066,427
2022-06-24	108.00	108.00	99.990	102.50	51.470	5,764,071
2022-06-23	98.200	108.00	95.750	106.49	53.473	6,482,263
2022-06-22	94.020	104.00	94.020	98.190	49.180	5,598,186
2022-06-21	93.000	100.45	91.000	94.830	47.497	5,160,491
2022-06-20	94.760	96.360	91.000	93.080	46.621	3,508,905
2022-06-17	93.500	98.000	92.440	95.330	47.748	3,997,366
2022-06-16	94.870	99.110	93.000	95.300	47.733	4,720,879
2022-06-15	99.000	105.60	92.560	93.400	46.781	9,206,179
2022-06-14	84.750	104.50	82.770	97.220	48.694	6,936,350
2022-06-13	81.190	89.880	81.100	87.100	43.626	6,344,313
2022-06-10	73.100	85.900	72.840	82.080	41.111	6,930,758
2022-06-09	78.210	78.210	72.580	73.810	36.969	4,131,855
2022-06-08	78.000	79.890	75.750	78.450	39.293	5,915,136
2022-06-07	83.900	85.000	76.660	77.470	38.802	8,016,464
2022-06-06	69.880	82.420	69.880	82.420	41.281	9,540,772
2022-06-02	64.180	68.740	64.000	68.680	34.400	6,004,921
2022-06-01	66.000	68.820	64.700	64.750	32.431	4,241,033
2022-05-31	67.000	67.390	65.300	66.240	33.177	3,442,980
2022-05-30	64.000	67.600	62.360	67.600	33.859	5,959,806
2022-05-27	64.720	66.540	62.440	63.810	31.960	4,907,932
2022-05-26	67.460	67.550	63.360	64.020	32.066	5,553,777
2022-05-25	69.960	70.120	65.300	68.250	34.184	6,098,597
2022-05-24	69.400	73.970	68.680	69.910	35.016	8,507,028
2022-05-23	66.270	70.580	64.700	70.400	35.261	8,352,129
2022-05-20	61.440	66.980	61.000	65.700	32.907	6,782,043
2022-05-19	60.040	61.500	59.600	60.810	30.458	3,071,837
2022-05-18	60.690	62.500	59.600	61.120	30.613	3,878,215
2022-05-17	60.250	62.980	59.520	61.110	30.608	4,800,324
2022-05-16	64.100	65.260	60.180	60.850	30.478	5,442,651
2022-05-13	60.990	64.810	59.620	63.100	31.605	6,094,509
2022-05-12	58.270	61.630	58.270	60.320	30.212	5,261,921

← NewerPage 18 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.