NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	78.580	78.860	76.800	76.980	38.959	1,191,091
2025-04-25	79.500	79.990	77.480	78.570	39.764	1,408,063
2025-04-24	78.470	79.600	77.360	78.220	39.587	1,800,980
2025-04-23	75.580	79.490	75.060	78.820	39.890	2,864,381
2025-04-22	73.870	76.330	73.390	74.730	37.820	1,561,635
2025-04-21	71.880	73.450	71.300	73.370	37.132	1,124,647
2025-04-18	71.580	72.180	70.650	71.740	36.307	713,243
2025-04-17	70.970	72.080	70.800	71.590	36.231	814,771
2025-04-16	73.380	73.380	69.800	71.070	35.968	1,244,795
2025-04-15	72.860	73.410	72.120	72.950	36.919	968,827
2025-04-14	72.600	73.600	72.130	72.710	36.798	1,297,519
2025-04-11	70.490	72.360	70.320	71.480	36.176	1,522,135
2025-04-10	72.490	74.360	71.210	71.380	36.125	2,127,265
2025-04-09	67.020	69.870	62.790	69.380	35.113	2,500,813
2025-04-08	68.800	71.000	67.150	68.530	34.683	2,562,043
2025-04-07	75.990	76.750	65.960	67.780	34.303	3,054,853
2025-04-03	84.740	84.740	81.250	82.390	41.697	2,287,643
2025-04-02	85.320	86.900	85.110	85.550	43.296	1,117,846
2025-04-01	85.460	86.220	85.210	85.320	43.180	620,771
2025-03-31	84.590	85.620	83.840	85.460	43.251	1,249,107
2025-03-28	87.530	88.120	85.410	85.580	43.311	840,055
2025-03-27	87.150	88.800	86.000	87.770	44.420	1,049,775
2025-03-26	87.190	88.590	86.800	87.160	44.111	754,991
2025-03-25	88.100	88.860	86.510	87.090	44.076	823,983
2025-03-24	89.020	89.360	85.580	87.900	44.486	1,519,195
2025-03-21	91.200	92.630	88.950	89.200	45.143	1,701,202
2025-03-20	91.480	92.700	90.720	91.680	46.399	1,301,047
2025-03-19	92.080	92.730	91.140	91.470	46.292	1,120,725
2025-03-18	91.000	92.790	90.650	92.330	46.728	1,509,003
2025-03-17	89.970	91.530	88.510	91.220	46.166	1,668,743
2025-03-14	88.290	90.160	87.000	89.970	45.533	1,580,347
2025-03-13	90.600	90.600	87.770	88.320	44.698	2,174,028
2025-03-12	93.200	95.200	90.810	90.900	46.004	2,976,493
2025-03-11	92.000	93.490	89.700	91.230	46.171	2,748,114
2025-03-10	93.730	96.480	93.580	93.780	47.461	1,954,295
2025-03-07	93.000	95.470	92.320	93.910	47.527	2,632,846
2025-03-06	93.180	94.560	92.350	93.200	47.168	3,106,009
2025-03-05	92.710	94.260	91.500	93.180	47.158	1,950,747
2025-03-04	92.720	93.480	91.500	92.730	46.930	1,622,487
2025-03-03	94.000	94.480	92.000	92.720	46.925	1,951,178
2025-02-28	99.000	99.900	93.560	93.710	47.426	3,262,613
2025-02-27	102.58	103.80	97.800	100.33	50.776	3,243,797
2025-02-26	102.40	105.70	102.22	102.77	52.011	3,764,961
2025-02-25	100.70	105.80	100.30	103.00	52.128	3,656,769
2025-02-24	100.93	104.60	99.480	102.22	51.733	3,207,145
2025-02-21	101.51	101.98	99.900	100.93	51.080	2,808,678
2025-02-20	99.960	103.30	99.960	101.56	51.399	2,932,941
2025-02-19	97.280	100.58	96.900	99.950	50.584	2,894,329
2025-02-18	101.18	101.18	96.790	97.150	49.167	3,259,085
2025-02-17	98.800	103.66	97.600	101.77	51.505	3,024,081
2025-02-14	100.00	101.84	98.280	98.800	50.002	2,230,480
2025-02-13	103.99	105.59	100.13	100.81	51.019	2,559,564
2025-02-12	104.06	105.66	102.78	104.55	52.912	2,020,170
2025-02-11	103.61	106.86	102.60	105.39	53.337	4,001,140
2025-02-10	103.80	104.91	100.90	103.49	52.376	2,729,874
2025-02-07	104.00	104.80	100.60	103.38	52.320	3,831,013
2025-02-06	96.300	108.00	96.010	104.80	53.039	5,392,545
2025-02-05	95.100	97.980	93.300	96.960	49.071	2,491,616
2025-01-27	98.360	99.500	95.010	95.040	48.099	2,394,530
2025-01-24	93.880	99.990	93.850	99.350	50.280	4,319,836

← NewerPage 7 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.