NINGBO HENGSHUAI Co. LTD. historical data

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

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

← NewerPage 4 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.