NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	123.60	126.70	121.40	122.75	87.410	3,111,563
2026-04-23	130.25	130.60	123.28	125.00	89.012	3,864,739
2026-04-22	130.33	134.05	129.75	130.74	93.099	4,018,457
2026-04-21	134.01	136.00	129.67	133.14	94.808	5,091,151
2026-04-20	133.15	134.94	130.60	130.90	93.213	2,709,487
2026-04-17	129.33	134.96	126.34	132.47	94.331	3,209,874
2026-04-16	133.59	134.69	128.01	130.65	93.035	3,649,707
2026-04-15	127.00	130.30	125.56	125.75	89.546	2,697,561
2026-04-14	119.73	130.00	118.85	125.97	89.703	4,114,308
2026-04-13	120.00	121.48	116.50	118.33	84.262	2,214,960
2026-04-10	120.01	126.77	119.61	121.48	86.505	2,538,945
2026-04-09	122.16	122.99	119.23	119.52	85.110	1,983,679
2026-04-08	119.60	124.49	117.61	123.39	87.865	3,122,167
2026-04-07	116.56	117.50	112.00	114.16	81.293	2,013,504
2026-04-03	119.49	121.57	115.19	115.38	82.162	1,986,841
2026-04-02	125.92	125.93	119.01	119.49	85.088	2,107,700
2026-04-01	126.00	130.60	124.30	126.36	89.980	2,247,455
2026-03-31	126.98	127.95	122.66	122.66	87.346	1,715,055
2026-03-30	122.40	127.96	122.40	126.99	90.429	1,572,323
2026-03-27	118.89	128.00	118.00	126.20	89.866	3,048,583
2026-03-26	129.17	132.00	120.50	122.12	86.961	3,613,214
2026-03-25	124.89	133.98	124.26	129.14	91.960	3,319,105
2026-03-24	128.28	132.50	121.00	125.60	89.439	3,642,912
2026-03-23	127.64	131.33	122.22	125.00	89.012	2,352,979
2026-03-20	132.40	137.19	129.99	129.99	92.565	2,037,202
2026-03-19	136.74	139.49	131.30	131.98	93.982	2,838,497
2026-03-18	139.72	142.72	138.00	139.54	99.366	1,843,488
2026-03-17	141.51	145.98	138.45	138.72	98.782	3,030,957
2026-03-16	135.98	141.56	135.02	141.30	100.62	2,718,625
2026-03-13	135.99	140.35	133.81	136.22	97.002	2,291,518
2026-03-12	137.95	139.86	134.60	136.89	97.479	1,994,490
2026-03-11	140.30	142.65	138.00	138.78	98.825	3,146,405
2026-03-10	130.00	141.06	128.79	140.23	99.857	5,024,874
2026-03-09	127.76	128.15	121.58	127.00	90.436	2,830,305
2026-03-06	128.28	133.50	126.50	131.13	93.377	2,973,663
2026-03-05	133.08	133.78	128.18	128.51	91.511	2,985,987
2026-03-04	133.86	136.80	130.00	130.47	92.907	3,135,075
2026-03-03	145.00	145.44	135.40	135.62	96.574	3,258,389
2026-03-02	138.64	146.58	137.00	142.10	101.19	3,362,884
2026-02-27	149.47	149.93	140.55	142.29	101.32	3,759,284
2026-02-26	150.00	152.76	148.26	150.78	107.37	2,753,183
2026-02-25	143.21	151.70	139.55	151.64	107.98	3,239,907
2026-02-24	147.23	147.83	138.28	143.30	102.04	3,376,590
2026-02-13	147.67	150.63	144.24	145.10	103.32	4,077,164
2026-02-12	150.51	158.88	146.51	147.60	105.11	6,212,529
2026-02-11	155.48	157.00	145.00	150.19	106.95	6,253,057
2026-02-10	152.66	163.68	151.03	157.30	112.01	6,305,100
2026-02-09	141.46	155.98	135.97	152.68	108.72	7,155,930
2026-02-06	139.50	146.20	133.66	140.42	99.992	3,854,449
2026-02-05	144.93	146.31	137.40	140.78	100.25	3,306,239
2026-02-04	134.74	143.45	134.56	143.43	102.14	3,735,198
2026-02-03	134.98	136.00	130.71	136.00	96.845	2,212,895
2026-02-02	137.45	138.90	131.50	131.69	93.776	2,837,631
2026-01-30	134.44	141.98	132.39	137.58	97.970	2,314,979
2026-01-29	139.54	140.92	134.03	134.79	95.983	2,831,280
2026-01-28	137.53	144.55	136.00	140.17	99.814	3,301,530
2026-01-27	139.22	140.00	132.51	138.10	98.340	2,858,121
2026-01-26	144.29	148.88	136.00	136.94	97.514	4,303,745
2026-01-23	149.25	151.98	144.04	145.20	103.40	3,327,106
2026-01-22	143.74	154.98	140.18	150.00	106.81	4,592,715

← NewerPage 3 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.