NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	122.00	125.04	115.12	117.24	83.486	5,663,037
2025-10-24	108.00	120.98	106.88	117.99	84.020	6,715,325
2025-10-23	113.09	113.45	106.27	107.90	76.835	3,321,695
2025-10-22	112.00	115.79	109.00	113.01	80.474	4,938,183
2025-10-21	110.57	111.53	108.00	110.24	78.501	2,793,086
2025-10-20	107.00	114.30	107.00	109.97	78.309	4,000,666
2025-10-17	110.50	110.78	104.97	105.01	74.777	3,016,807
2025-10-16	112.00	113.00	106.13	110.20	78.473	5,747,494
2025-10-15	103.02	116.41	99.550	115.70	82.389	8,428,411
2025-10-14	108.39	110.26	101.36	101.51	72.285	5,292,355
2025-10-13	108.01	112.97	105.14	106.00	75.482	6,460,311
2025-10-10	120.55	122.00	114.00	115.15	81.998	4,004,869
2025-10-09	126.87	126.87	116.56	120.55	85.843	4,370,154
2025-09-30	130.71	131.90	127.60	128.79	91.711	3,176,342
2025-09-29	128.76	131.88	126.00	130.67	93.049	3,989,109
2025-09-26	133.32	136.69	128.00	128.37	91.412	5,908,153
2025-09-25	136.50	145.00	132.00	137.35	97.806	7,537,226
2025-09-24	134.69	137.47	131.03	136.00	96.845	6,121,411
2025-09-23	125.30	143.70	125.30	139.00	98.981	9,550,743
2025-09-22	115.00	122.98	112.70	120.60	85.879	5,868,845
2025-09-19	113.01	116.36	109.00	115.00	81.891	7,714,963
2025-09-18	110.34	127.50	110.34	118.50	84.383	10,870,161
2025-09-17	113.37	116.00	107.50	110.27	78.523	8,750,322
2025-09-16	92.970	111.53	92.800	111.53	79.420	8,482,879
2025-09-15	92.200	95.590	92.200	92.940	66.182	2,730,958
2025-09-12	94.090	95.700	91.870	92.060	65.555	2,778,859
2025-09-11	93.470	94.960	91.800	94.450	67.257	2,954,335
2025-09-10	91.600	95.200	90.850	94.220	67.094	3,760,561
2025-09-09	91.600	94.990	90.500	93.800	66.795	6,110,055
2025-09-08	84.580	91.720	84.080	89.700	63.875	5,067,534
2025-09-05	82.400	84.680	81.010	84.020	59.830	1,857,687
2025-09-04	86.000	86.880	80.680	82.360	58.648	2,667,217
2025-09-03	86.760	88.960	85.610	86.110	61.319	2,976,847
2025-09-02	86.130	86.990	83.780	86.050	61.276	3,296,469
2025-09-01	90.540	90.660	85.690	86.520	61.610	3,629,486
2025-08-29	83.570	90.330	83.260	89.440	63.690	5,331,433
2025-08-28	87.500	87.940	82.430	83.550	59.496	4,685,781
2025-08-27	88.300	90.800	87.500	88.000	62.664	3,311,185
2025-08-26	91.230	91.230	87.690	88.000	62.664	2,727,217
2025-08-25	92.080	92.150	88.500	90.940	64.758	4,083,793
2025-08-22	91.090	92.310	90.300	91.830	65.392	2,838,152
2025-08-21	95.300	96.490	90.800	91.390	65.078	4,342,202
2025-08-20	94.440	97.000	93.020	95.960	68.333	3,514,994
2025-08-19	92.420	96.000	90.240	94.440	67.250	4,514,599
2025-08-18	92.000	93.990	89.930	92.410	65.805	5,984,008
2025-08-15	87.300	92.400	86.900	91.910	65.449	6,490,893
2025-08-14	90.990	90.990	85.880	86.300	61.454	4,513,065
2025-08-13	90.510	92.460	87.810	91.010	64.808	6,120,795
2025-08-12	86.300	91.980	84.000	91.000	64.801	9,016,647
2025-08-11	86.300	86.300	83.060	84.880	60.443	3,495,286
2025-08-08	85.050	85.400	83.580	84.270	60.008	1,723,254
2025-08-07	86.600	86.600	84.250	85.050	60.564	2,939,638
2025-08-06	88.510	88.510	85.140	86.190	61.375	4,535,014
2025-08-05	84.990	88.500	83.510	87.870	62.572	6,529,306
2025-08-04	79.000	84.090	78.500	83.450	59.424	4,551,625
2025-08-01	81.000	81.900	78.620	79.300	56.469	2,624,127
2025-07-31	82.000	82.820	80.000	80.260	57.153	2,732,982
2025-07-30	83.000	83.000	79.870	81.440	57.993	3,419,876
2025-07-29	84.200	86.140	81.850	83.010	59.111	5,337,846
2025-07-28	80.600	83.820	79.300	82.500	58.748	5,009,800

← NewerPage 5 of 21 · 1,219 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.