NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	58.270	61.630	58.270	60.320	30.212	5,261,921
2022-05-11	60.000	63.220	57.510	58.900	29.501	7,006,647
2022-05-10	57.000	60.340	55.880	58.790	29.446	5,364,594
2022-05-09	55.640	58.390	54.150	58.390	29.246	5,821,556
2022-05-06	56.000	57.220	54.110	55.630	27.863	5,682,272
2022-05-05	56.000	59.000	53.530	58.130	29.115	8,207,612
2022-04-29	44.890	52.820	44.790	52.820	26.456	6,892,942
2022-04-28	47.340	47.400	43.820	44.020	22.048	6,386,215
2022-04-27	46.000	49.940	42.700	49.350	24.718	7,628,523
2022-04-26	56.980	58.880	50.000	50.000	25.043	7,591,961
2022-04-25	63.560	63.560	55.290	56.140	28.119	7,625,622
2022-04-22	61.980	67.960	61.600	65.190	32.652	9,892,872
2022-04-21	58.000	65.000	57.000	64.320	32.216	11,070,917
2022-04-20	55.310	61.330	54.000	59.050	29.576	8,734,795
2022-04-19	59.000	59.820	55.230	56.950	28.524	8,697,408
2022-04-18	54.000	63.580	52.810	61.380	30.743	8,587,578
2022-04-15	53.850	59.230	50.910	55.010	27.553	4,163,973
2022-04-14	52.180	54.480	52.090	53.910	27.002	1,602,887
2022-04-13	53.800	53.800	51.600	51.600	25.845	1,449,811
2022-04-12	52.550	55.290	52.060	53.660	26.877	1,669,331
2022-04-11	55.200	55.970	52.000	53.460	26.776	2,026,442
2022-04-08	58.140	58.430	56.030	56.200	28.149	1,544,667
2022-04-07	61.500	61.500	58.550	58.550	29.326	1,693,758
2022-04-06	61.790	62.000	59.540	61.170	30.638	1,538,599
2022-04-01	62.570	64.330	60.850	61.140	30.623	2,175,563
2022-03-31	66.760	66.780	63.610	63.850	31.980	2,021,934
2022-03-30	64.440	66.900	62.300	66.900	33.508	2,408,838
2022-03-29	66.510	67.470	62.630	63.050	31.580	1,536,639
2022-03-28	66.170	66.170	63.040	65.340	32.727	1,728,195
2022-03-25	67.690	68.470	64.980	65.320	32.717	1,771,054
2022-03-24	66.850	67.710	65.590	67.300	33.708	2,447,058
2022-03-23	68.000	70.260	66.840	68.160	34.139	2,944,701
2022-03-22	68.150	68.800	66.180	67.780	33.949	2,726,750
2022-03-21	65.080	70.480	64.150	68.910	34.515	4,291,132
2022-03-18	67.980	67.990	64.620	65.670	32.892	3,315,337
2022-03-17	62.320	70.570	61.770	67.940	34.029	5,524,367
2022-03-16	60.010	61.500	57.520	60.900	30.503	2,556,022
2022-03-15	62.390	63.980	59.550	59.560	29.832	1,670,034
2022-03-14	64.720	64.730	61.360	63.000	31.555	2,337,006
2022-03-11	66.800	66.800	62.450	64.740	32.426	2,748,431
2022-03-10	66.250	67.500	65.510	66.100	33.107	1,446,087
2022-03-09	66.870	67.340	62.350	65.080	32.596	1,913,546
2022-03-08	69.270	71.170	65.890	66.210	33.162	1,617,293
2022-03-07	72.090	73.070	68.500	69.390	34.755	2,949,078
2022-03-04	75.000	75.000	71.990	72.270	36.198	1,949,869
2022-03-03	77.510	77.890	74.510	74.800	37.465	1,608,804
2022-03-02	77.360	79.440	75.420	77.310	38.722	1,901,855
2022-03-01	76.840	81.880	76.440	78.100	39.118	3,160,064
2022-02-28	77.200	77.940	74.260	75.990	38.061	1,358,249
2022-02-25	75.040	78.080	75.040	76.800	38.467	1,784,774
2022-02-24	77.020	78.990	72.500	74.760	37.445	2,474,692
2022-02-23	73.290	78.000	73.290	76.900	38.517	3,093,977
2022-02-22	76.820	77.500	72.380	73.280	36.704	2,298,194
2022-02-21	79.710	79.710	76.560	77.180	38.657	1,790,351
2022-02-18	80.500	80.830	77.830	78.980	39.558	2,280,458
2022-02-17	82.300	82.400	80.200	81.100	40.620	1,375,331
2022-02-16	82.160	83.140	81.350	82.400	41.271	966,475
2022-02-15	80.800	82.290	79.400	82.140	41.141	1,647,332
2022-02-14	81.540	81.540	77.410	80.000	40.069	1,629,935
2022-02-11	83.900	83.900	79.690	80.540	40.340	2,075,752

← NewerPage 19 of 21 · 1,220 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.