NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	76.990	78.900	74.560	75.930	75.930	2,530,239
2026-07-22	80.030	80.600	76.610	78.150	78.150	2,403,042
2026-07-21	76.820	80.940	72.530	80.500	80.500	3,233,910
2026-07-20	81.950	83.300	73.000	76.130	76.130	3,717,210
2026-07-17	92.760	93.990	80.000	80.300	80.300	3,771,074
2026-07-16	93.340	96.000	90.890	92.880	92.880	2,550,723
2026-07-15	94.320	96.580	91.180	93.970	93.970	2,374,356
2026-07-14	92.000	96.810	91.840	94.700	94.700	2,799,682
2026-07-13	98.620	99.500	90.510	90.860	90.860	3,463,013
2026-07-10	98.180	106.41	96.390	100.18	100.18	5,154,002
2026-07-09	97.000	97.870	91.500	95.630	95.630	3,177,205
2026-07-08	104.45	106.37	96.680	96.710	96.710	3,366,813
2026-07-07	110.98	114.06	105.01	105.80	105.80	4,286,744
2026-07-06	115.16	119.48	111.40	112.10	112.10	6,031,468
2026-07-03	109.08	117.69	106.20	117.00	117.00	7,013,661
2026-07-02	98.000	110.94	98.000	105.47	105.47	6,540,291
2026-07-01	96.000	103.13	95.030	98.130	98.130	5,281,760
2026-06-30	92.000	96.860	91.030	93.760	93.760	3,156,300
2026-06-29	94.800	96.600	89.690	92.300	92.300	2,703,012
2026-06-26	92.910	96.560	89.600	93.510	93.510	3,902,466
2026-06-25	95.000	97.990	93.100	93.810	93.810	2,680,470
2026-06-24	93.100	98.820	92.080	95.360	95.360	3,052,433
2026-06-23	95.770	97.210	92.580	93.650	93.650	2,654,631
2026-06-22	100.19	100.99	93.900	96.040	96.040	4,384,185
2026-06-18	100.00	104.98	98.500	101.20	101.20	4,469,215
2026-06-17	99.540	102.37	98.130	99.500	99.500	2,731,577
2026-06-16	99.590	101.57	97.580	99.020	99.020	3,857,468
2026-06-15	96.140	100.91	96.080	100.48	100.48	3,523,306
2026-06-12	101.93	103.00	96.000	98.280	98.280	3,772,932
2026-06-11	103.15	104.58	99.010	100.30	100.30	2,957,085
2026-06-10	110.43	110.43	103.19	104.66	104.66	3,653,704
2026-06-09	113.44	113.69	106.93	111.00	111.00	5,748,145
2026-06-08	104.79	117.00	104.01	113.10	113.10	7,200,643
2026-06-05	107.00	112.30	102.70	107.69	107.69	4,670,369
2026-06-04	101.50	110.87	100.66	107.80	107.80	4,505,914
2026-06-03	100.55	104.80	100.20	101.55	101.55	3,337,105
2026-06-02	103.99	106.22	100.55	101.15	101.15	2,965,319
2026-06-01	106.78	110.00	101.77	102.28	102.28	3,589,281
2026-05-29	112.55	114.85	105.50	107.45	107.45	3,992,910
2026-05-28	116.21	117.28	108.60	110.85	110.85	5,009,512
2026-05-27	164.60	170.51	157.53	159.70	113.72	4,613,317
2026-05-26	168.48	173.00	161.00	163.53	116.45	5,429,528
2026-05-25	172.00	173.50	167.00	169.46	120.67	5,128,236
2026-05-22	159.11	170.00	157.00	168.67	120.11	6,383,845
2026-05-21	162.51	167.69	158.26	159.34	113.47	6,311,777
2026-05-20	157.00	164.72	153.20	163.00	116.07	4,919,381
2026-05-19	155.38	160.60	153.28	158.46	112.84	4,978,076
2026-05-18	150.03	155.30	147.54	152.00	108.24	5,356,459
2026-05-15	142.50	154.99	141.34	150.00	106.81	5,685,628
2026-05-14	149.49	149.98	140.44	142.55	101.51	4,570,112
2026-05-13	146.88	150.52	144.10	147.66	105.15	3,832,620
2026-05-12	151.23	152.88	144.49	147.72	105.19	4,567,228
2026-05-11	142.73	150.00	138.01	146.94	104.64	6,784,212
2026-05-08	137.30	144.38	136.00	142.87	101.74	6,501,853
2026-05-07	130.01	139.00	128.12	137.97	98.248	6,241,287
2026-05-06	123.51	137.60	122.82	130.72	93.085	6,501,029
2026-04-30	119.40	124.59	118.60	122.40	87.160	2,722,596
2026-04-29	116.50	122.37	116.00	119.25	84.917	2,646,784
2026-04-28	121.28	121.63	116.00	116.67	83.080	2,350,715
2026-04-27	122.23	123.88	119.46	121.00	86.163	2,478,292

← NewerPage 2 of 5 · 243 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.