NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	94.980	96.990	93.000	93.900	47.522	2,749,150
2025-01-22	95.330	96.000	92.620	94.250	47.699	3,425,685
2025-01-21	92.400	97.000	92.180	96.450	48.813	3,943,671
2025-01-20	91.540	94.300	90.580	92.060	46.591	3,376,642
2025-01-17	93.710	96.800	89.860	91.550	46.333	5,678,568
2025-01-16	90.000	102.42	87.720	96.800	48.990	7,580,137
2025-01-15	91.020	92.920	89.330	89.770	45.432	2,280,133
2025-01-14	87.690	91.800	87.120	91.240	46.176	3,676,151
2025-01-13	88.840	91.970	86.120	87.240	44.152	3,485,608
2025-01-10	91.150	94.360	89.760	89.830	45.462	3,172,453
2025-01-09	85.450	93.500	84.700	92.010	46.566	4,234,200
2025-01-08	86.180	87.000	83.080	86.200	43.625	2,931,166
2025-01-07	82.510	88.120	81.500	87.030	44.045	3,224,581
2025-01-06	82.730	85.370	81.320	82.520	41.763	2,198,922
2025-01-03	83.500	87.280	82.510	82.930	41.970	3,604,241
2025-01-02	81.000	85.370	80.450	82.840	41.925	2,910,793
2024-12-31	84.560	85.980	80.840	81.670	41.333	2,996,904
2024-12-30	86.010	87.200	83.010	84.560	42.795	2,386,874
2024-12-27	89.460	90.140	85.450	86.500	43.777	4,180,665
2024-12-26	89.000	91.800	88.530	89.660	45.376	1,451,367
2024-12-25	91.000	92.710	88.420	89.470	45.280	2,172,646
2024-12-24	89.790	94.420	89.790	91.470	46.292	3,496,363
2024-12-23	91.500	92.870	88.320	89.000	45.042	2,281,438
2024-12-20	91.980	94.400	91.500	92.000	46.561	1,968,230
2024-12-19	89.550	92.520	89.550	91.980	46.550	2,166,702
2024-12-18	89.310	92.220	87.610	91.380	46.247	2,918,241
2024-12-17	91.180	92.880	87.500	88.000	44.536	2,704,406
2024-12-16	91.210	94.840	90.850	91.530	46.323	2,757,163
2024-12-13	94.850	95.690	91.750	92.120	46.621	3,299,851
2024-12-12	95.500	97.790	93.500	95.120	48.140	2,741,646
2024-12-11	94.240	96.220	90.800	95.620	48.393	4,737,335
2024-12-10	96.100	96.900	93.000	93.300	47.218	4,824,926
2024-12-09	87.050	96.660	86.560	93.750	47.446	7,841,228
2024-12-06	88.880	88.900	85.630	87.750	44.410	3,424,730
2024-12-05	84.030	89.580	83.600	87.320	44.192	4,373,344
2024-12-04	87.120	87.870	84.200	84.790	42.912	3,724,446
2024-12-03	87.680	87.850	85.020	86.450	43.752	3,961,941
2024-12-02	85.180	89.800	84.000	88.790	44.936	6,680,850
2024-11-29	81.050	86.830	80.800	84.700	42.866	5,746,576
2024-11-28	80.500	82.300	79.600	81.180	41.085	2,235,182
2024-11-27	82.350	82.780	77.000	80.930	40.958	3,048,581
2024-11-26	84.000	84.060	82.000	82.290	41.646	2,316,130
2024-11-25	82.190	84.510	81.000	84.510	42.770	3,673,037
2024-11-22	83.890	86.800	82.000	83.020	42.016	5,431,939
2024-11-21	84.750	86.830	82.500	83.720	42.370	3,530,741
2024-11-20	85.000	86.560	83.010	86.200	43.625	4,978,984
2024-11-19	81.200	85.700	77.860	85.580	43.311	6,199,557
2024-11-18	78.240	84.300	77.850	79.300	40.133	4,790,865
2024-11-15	80.940	84.300	78.240	78.360	39.657	3,317,338
2024-11-14	85.540	87.850	81.600	81.980	41.489	3,448,617
2024-11-13	84.470	85.970	81.660	85.030	43.033	3,557,985
2024-11-12	90.550	91.000	84.010	85.570	43.306	5,171,146
2024-11-11	80.300	90.510	80.030	88.200	44.637	8,188,338
2024-11-08	82.640	85.500	81.010	81.550	41.272	4,753,490
2024-11-07	85.610	86.660	81.040	83.200	42.107	5,583,774
2024-11-06	78.900	88.000	78.110	83.600	42.309	7,849,362
2024-11-05	76.250	79.350	75.200	78.600	39.779	5,757,789
2024-11-04	71.860	77.990	71.720	77.010	38.974	5,771,117
2024-11-01	76.560	76.700	71.440	71.650	36.262	4,841,784
2024-10-31	78.880	79.890	76.660	77.140	39.040	6,354,118

← NewerPage 8 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.