NINGBO HENGSHUAI Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 143.72 | 152.32 | 142.49 | 145.00 | 103.25 | 4,223,573 |
| 2026-01-20 | 154.32 | 154.65 | 142.60 | 143.60 | 102.26 | 4,522,047 |
| 2026-01-19 | 158.40 | 160.90 | 152.75 | 154.10 | 109.73 | 4,099,186 |
| 2026-01-16 | 141.00 | 159.31 | 141.00 | 156.00 | 111.09 | 6,213,021 |
| 2026-01-15 | 129.00 | 149.80 | 129.00 | 141.00 | 100.41 | 5,816,443 |
| 2026-01-14 | 138.09 | 141.98 | 128.26 | 131.00 | 93.284 | 5,434,305 |
| 2026-01-13 | 138.28 | 147.99 | 133.13 | 139.90 | 99.622 | 4,457,850 |
| 2026-01-12 | 142.80 | 144.89 | 135.80 | 138.07 | 98.319 | 4,230,948 |
| 2026-01-09 | 134.00 | 148.00 | 133.37 | 140.08 | 99.750 | 5,393,671 |
| 2026-01-08 | 136.00 | 138.50 | 133.35 | 134.24 | 95.592 | 3,671,097 |
| 2026-01-07 | 129.01 | 140.00 | 124.17 | 138.00 | 98.269 | 6,734,959 |
| 2026-01-06 | 126.63 | 131.58 | 124.58 | 130.36 | 92.829 | 6,160,676 |
| 2026-01-05 | 123.70 | 124.99 | 118.82 | 122.00 | 86.876 | 3,476,249 |
| 2025-12-31 | 127.50 | 131.78 | 123.30 | 123.70 | 88.086 | 3,513,028 |
| 2025-12-30 | 121.55 | 136.00 | 120.69 | 128.05 | 91.184 | 4,996,314 |
| 2025-12-29 | 116.20 | 126.50 | 113.86 | 125.72 | 89.525 | 5,581,294 |
| 2025-12-26 | 114.70 | 119.71 | 112.76 | 117.84 | 83.913 | 4,921,615 |
| 2025-12-25 | 108.81 | 119.11 | 108.81 | 115.97 | 82.582 | 5,336,361 |
| 2025-12-24 | 108.60 | 111.68 | 106.20 | 110.56 | 78.729 | 3,423,242 |
| 2025-12-23 | 109.99 | 110.81 | 105.05 | 107.08 | 76.251 | 4,520,693 |
| 2025-12-22 | 107.36 | 116.99 | 105.61 | 112.18 | 79.883 | 5,130,687 |
| 2025-12-19 | 102.94 | 107.70 | 101.97 | 105.05 | 74.806 | 3,746,086 |
| 2025-12-18 | 102.99 | 105.65 | 101.95 | 102.32 | 72.862 | 3,542,497 |
| 2025-12-17 | 96.200 | 106.00 | 96.050 | 104.18 | 74.186 | 6,068,736 |
| 2025-12-16 | 97.500 | 100.58 | 94.530 | 98.000 | 69.785 | 4,747,535 |
| 2025-12-15 | 97.090 | 98.000 | 94.830 | 94.850 | 67.542 | 1,597,605 |
| 2025-12-12 | 97.180 | 99.320 | 95.250 | 97.480 | 69.415 | 2,073,875 |
| 2025-12-11 | 100.10 | 101.08 | 97.610 | 97.610 | 69.508 | 1,783,991 |
| 2025-12-10 | 99.020 | 101.68 | 97.000 | 100.82 | 71.793 | 2,829,568 |
| 2025-12-09 | 99.400 | 101.76 | 98.540 | 99.440 | 70.811 | 3,205,378 |
| 2025-12-08 | 94.630 | 101.47 | 93.750 | 100.25 | 71.388 | 3,984,706 |
| 2025-12-05 | 91.420 | 95.230 | 90.370 | 94.540 | 67.321 | 2,659,331 |
| 2025-12-04 | 93.510 | 94.380 | 90.290 | 92.000 | 65.513 | 3,093,803 |
| 2025-12-03 | 92.390 | 93.790 | 89.510 | 89.820 | 63.960 | 2,254,321 |
| 2025-12-02 | 95.490 | 95.500 | 91.000 | 92.180 | 65.641 | 3,245,896 |
| 2025-12-01 | 97.600 | 99.480 | 95.000 | 96.700 | 68.860 | 3,616,523 |
| 2025-11-28 | 95.600 | 98.830 | 94.450 | 98.700 | 70.284 | 3,163,642 |
| 2025-11-27 | 96.970 | 97.950 | 95.380 | 96.000 | 68.361 | 2,399,677 |
| 2025-11-26 | 94.010 | 99.990 | 93.500 | 97.130 | 69.166 | 3,755,220 |
| 2025-11-25 | 94.610 | 96.440 | 94.030 | 94.340 | 67.179 | 2,011,697 |
| 2025-11-24 | 92.840 | 95.480 | 91.020 | 94.100 | 67.008 | 1,978,647 |
| 2025-11-21 | 92.070 | 96.170 | 90.370 | 93.000 | 66.225 | 3,258,427 |
| 2025-11-20 | 94.010 | 94.590 | 92.010 | 93.000 | 66.225 | 1,412,097 |
| 2025-11-19 | 95.550 | 96.990 | 93.500 | 93.950 | 66.901 | 1,784,089 |
| 2025-11-18 | 99.510 | 99.690 | 95.500 | 95.660 | 68.119 | 2,540,495 |
| 2025-11-17 | 95.320 | 104.05 | 95.250 | 98.980 | 70.483 | 4,426,433 |
| 2025-11-14 | 96.600 | 98.850 | 95.360 | 96.280 | 68.561 | 2,209,731 |
| 2025-11-13 | 97.200 | 97.990 | 95.800 | 97.350 | 69.322 | 1,941,353 |
| 2025-11-12 | 99.000 | 99.000 | 96.130 | 97.190 | 69.209 | 2,071,055 |
| 2025-11-11 | 100.10 | 101.36 | 98.010 | 99.130 | 70.590 | 3,398,937 |
| 2025-11-10 | 103.05 | 104.88 | 99.200 | 100.00 | 71.209 | 5,013,209 |
| 2025-11-07 | 118.59 | 118.77 | 103.98 | 105.00 | 74.770 | 7,671,579 |
| 2025-11-06 | 115.89 | 121.55 | 114.20 | 119.80 | 85.309 | 4,029,359 |
| 2025-11-05 | 109.95 | 118.68 | 109.20 | 115.10 | 81.962 | 4,254,670 |
| 2025-11-04 | 127.13 | 129.18 | 114.00 | 115.03 | 81.912 | 6,149,406 |
| 2025-11-03 | 132.06 | 133.09 | 125.23 | 129.34 | 92.102 | 4,624,653 |
| 2025-10-31 | 124.50 | 135.96 | 124.50 | 132.60 | 94.424 | 6,569,594 |
| 2025-10-30 | 121.51 | 129.80 | 118.01 | 124.50 | 88.656 | 7,481,982 |
| 2025-10-29 | 115.01 | 126.50 | 114.35 | 125.27 | 89.204 | 7,256,261 |
| 2025-10-28 | 117.26 | 118.60 | 112.01 | 115.52 | 82.261 | 3,595,196 |
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.