NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	81.420	82.420	79.400	80.300	57.181	2,691,429
2025-07-24	78.850	85.000	78.850	81.430	57.986	5,133,840
2025-07-23	79.820	80.590	78.000	78.810	56.120	2,904,069
2025-07-22	77.350	82.380	76.600	80.190	57.103	5,220,944
2025-07-21	81.990	82.220	75.310	77.000	54.831	7,284,692
2025-07-18	80.580	82.060	79.640	80.780	57.523	3,785,324
2025-07-17	78.880	81.980	78.880	80.570	57.373	5,479,591
2025-07-16	77.480	82.580	75.130	80.080	57.025	8,937,865
2025-07-15	69.000	76.700	69.000	76.320	54.347	11,421,497
2025-07-14	64.150	71.680	64.000	70.210	49.996	8,240,364
2025-07-11	63.410	64.590	63.030	64.130	45.667	2,283,372
2025-07-10	64.010	64.610	63.010	63.200	45.004	2,274,719
2025-07-09	65.070	65.970	63.800	64.000	45.574	2,310,377
2025-07-08	64.320	65.620	64.040	64.970	46.265	1,850,752
2025-07-07	63.810	64.920	63.810	64.300	45.788	1,467,395
2025-07-04	65.150	65.950	63.780	64.280	45.773	2,751,353
2025-07-03	65.900	66.580	64.710	65.540	46.671	2,740,405
2025-07-02	66.880	68.680	65.890	66.280	47.198	4,541,200
2025-07-01	66.290	67.470	65.680	67.290	47.917	4,220,554
2025-06-30	65.000	67.200	63.600	66.980	47.696	5,539,912
2025-06-27	64.500	67.020	64.320	65.370	46.550	6,651,508
2025-06-26	64.780	66.000	63.500	65.900	46.927	8,729,481
2025-06-25	69.980	73.100	65.300	67.360	47.967	14,007,862
2025-06-24	60.300	67.190	58.800	67.190	47.846	9,600,129
2025-06-23	55.510	56.410	55.500	55.990	39.870	690,704
2025-06-20	56.300	56.900	56.020	56.200	40.020	762,104
2025-06-19	57.500	58.810	56.330	56.360	40.134	1,831,731
2025-06-18	58.330	59.250	57.510	57.600	41.017	1,459,079
2025-06-17	58.140	59.440	57.780	58.940	41.971	1,411,157
2025-06-16	58.350	58.360	57.500	58.140	41.401	640,858
2025-06-13	58.040	58.800	57.230	58.120	41.387	1,611,091
2025-06-12	57.360	58.600	56.800	58.030	41.323	1,765,233
2025-06-11	56.080	57.650	55.900	57.340	40.832	1,610,414
2025-06-10	56.300	56.720	55.400	55.860	39.778	1,226,541
2025-06-09	56.310	56.680	56.050	56.560	40.276	809,958
2025-06-06	57.040	57.100	55.860	56.240	40.048	1,311,855
2025-06-05	57.800	57.800	56.900	57.220	40.746	924,541
2025-06-04	57.280	57.940	57.280	57.560	40.988	828,585
2025-06-03	57.870	58.100	57.000	57.280	40.789	1,337,842
2025-05-30	59.120	59.720	57.700	58.100	41.373	1,659,713
2025-05-29	58.700	60.350	58.000	59.790	42.576	2,715,961
2025-05-28	62.020	62.550	61.000	62.200	44.292	2,845,328
2025-05-27	63.600	63.680	61.350	61.880	44.064	2,720,871
2025-05-26	59.810	64.280	59.400	62.160	44.264	3,555,060
2025-05-23	60.500	61.550	59.610	60.030	42.747	1,642,479
2025-05-22	60.550	61.300	60.050	60.560	43.124	1,070,776
2025-05-21	60.430	61.590	60.230	60.890	43.359	1,570,389
2025-05-20	59.400	61.320	59.400	60.930	43.388	1,459,589
2025-05-19	59.190	61.700	58.500	60.400	43.011	2,025,133
2025-05-16	57.500	60.220	57.290	59.350	42.263	2,441,414
2025-05-15	58.400	58.400	57.330	57.520	40.960	1,172,891
2025-05-14	59.280	59.280	58.120	58.410	41.593	1,261,035
2025-05-13	60.500	60.740	59.000	59.230	42.177	1,942,163
2025-05-12	58.580	60.850	58.080	60.240	42.897	2,399,617
2025-05-09	58.630	59.840	57.100	57.980	41.287	1,569,119
2025-05-08	56.880	58.820	56.620	58.530	41.679	1,953,419
2025-05-07	57.600	58.260	56.230	57.130	40.682	2,064,523
2025-05-06	77.900	79.990	77.900	79.880	40.427	1,416,295
2025-04-30	77.100	78.320	76.200	77.650	39.298	1,123,079
2025-04-29	76.660	77.720	76.200	77.190	39.065	1,226,892

← NewerPage 6 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.