NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	86.980	87.810	83.700	84.200	42.173	3,144,033
2022-02-09	96.220	96.220	84.040	89.900	45.028	4,383,213
2022-02-08	95.980	96.980	93.000	96.230	48.198	1,434,278
2022-02-07	99.460	101.00	94.060	95.770	47.968	1,656,406
2022-01-28	96.000	101.90	94.250	97.610	48.890	2,700,370
2022-01-27	97.450	102.83	95.610	96.540	48.354	2,444,083
2022-01-26	95.600	99.410	93.330	97.060	48.614	2,127,578
2022-01-25	95.210	98.490	93.330	96.880	48.524	3,217,733
2022-01-24	94.200	98.990	93.000	95.250	47.708	2,373,021
2022-01-21	92.730	96.950	90.930	94.490	47.327	3,808,279
2022-01-20	99.000	102.52	92.240	95.350	47.758	6,699,194
2022-01-19	122.50	126.62	105.69	105.69	52.937	7,751,846
2022-01-18	134.33	136.89	126.58	132.11	66.170	3,847,753
2022-01-17	131.22	139.50	128.00	137.11	68.674	5,058,524
2022-01-14	121.00	136.66	119.00	128.50	64.361	4,542,478
2022-01-13	119.90	129.99	116.00	122.00	61.106	5,346,895
2022-01-12	102.03	123.62	101.97	119.00	59.603	5,835,871
2022-01-11	98.990	105.88	98.000	103.20	51.689	2,722,647
2022-01-10	95.590	102.57	94.210	100.32	50.247	2,370,359
2022-01-07	96.500	100.70	95.130	95.130	47.647	2,668,516
2022-01-06	93.870	98.500	91.960	96.500	48.334	2,518,206
2022-01-05	98.090	99.960	91.630	94.120	47.142	3,303,048
2022-01-04	100.01	102.60	97.610	100.00	50.087	2,378,180
2021-12-31	101.68	103.00	99.670	100.08	50.127	1,569,721
2021-12-30	102.33	103.90	101.16	101.99	51.083	1,977,039
2021-12-29	107.30	108.71	100.00	102.81	51.494	4,230,970
2021-12-28	114.40	116.24	104.50	107.30	53.743	4,637,266
2021-12-27	116.28	121.65	110.37	115.05	57.625	5,476,253
2021-12-24	109.03	112.85	107.01	112.00	56.097	5,559,898
2021-12-23	105.10	109.49	103.83	108.00	54.094	3,057,462
2021-12-22	110.20	112.88	104.80	105.49	52.836	2,848,756
2021-12-21	108.32	111.11	107.12	109.88	55.035	1,518,863
2021-12-20	112.57	114.28	107.10	107.35	53.768	2,487,214
2021-12-17	118.83	119.74	110.27	112.60	56.398	3,544,030
2021-12-16	120.98	121.38	118.01	118.84	59.523	1,598,294
2021-12-15	122.70	124.02	119.30	120.42	60.314	2,487,969
2021-12-14	130.00	130.00	122.70	124.02	62.117	2,493,079
2021-12-13	129.50	131.96	127.01	130.32	65.273	1,153,118
2021-12-10	130.24	134.50	129.00	129.90	65.063	1,494,699
2021-12-09	134.42	138.20	125.80	133.80	67.016	2,957,777
2021-12-08	129.01	134.66	127.91	133.42	66.826	1,689,620
2021-12-07	132.98	136.87	124.92	128.28	64.251	2,394,218
2021-12-06	133.67	139.57	132.32	133.00	66.615	2,509,349
2021-12-03	127.70	139.60	127.70	135.21	67.722	4,100,855
2021-12-02	130.00	133.88	127.65	129.02	64.622	3,045,061
2021-12-01	136.99	137.50	127.03	131.80	66.014	3,389,641
2021-11-30	137.80	141.00	134.48	138.10	69.170	3,857,488
2021-11-29	126.39	136.43	126.16	133.89	67.061	3,565,096
2021-11-26	129.29	132.00	127.08	129.92	65.073	3,104,551
2021-11-25	134.85	137.75	127.60	131.06	65.644	3,214,248
2021-11-24	143.00	147.56	134.80	136.00	68.118	3,766,885
2021-11-23	134.89	149.34	130.13	140.92	70.582	5,939,059
2021-11-22	126.67	135.00	122.57	135.00	67.617	4,866,507
2021-11-19	130.45	133.64	126.76	131.29	65.759	4,123,188
2021-11-18	146.00	147.00	130.76	131.00	65.614	7,110,699
2021-11-17	144.02	151.99	141.52	150.13	75.195	4,222,975
2021-11-16	150.00	153.00	140.50	142.07	71.158	4,707,040
2021-11-15	162.01	167.90	151.40	153.16	76.713	4,499,925
2021-11-12	149.59	172.00	146.00	159.47	79.873	6,895,327
2021-11-11	141.85	164.99	138.52	154.25	77.259	7,270,957

← NewerPage 20 of 21 · 1,212 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.