NINGBO HENGSHUAI Co. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	70.000	79.900	69.000	79.880	40.427	9,055,780
2024-10-29	74.790	75.470	71.800	72.200	36.540	3,237,453
2024-10-28	75.000	75.600	72.500	74.600	37.755	3,858,257
2024-10-25	76.000	77.600	74.630	75.990	38.458	4,916,979
2024-10-24	74.980	78.310	74.480	75.550	38.235	5,788,508
2024-10-23	75.670	75.920	73.000	73.610	37.253	4,761,761
2024-10-22	72.160	75.730	71.500	75.420	38.170	6,539,375
2024-10-21	72.200	74.200	71.100	72.160	36.520	6,097,080
2024-10-18	68.590	75.300	67.570	71.780	36.327	6,970,851
2024-10-17	68.340	70.770	67.710	68.590	34.713	5,470,159
2024-10-16	68.010	69.550	67.060	68.140	34.485	4,107,719
2024-10-15	71.020	73.370	69.300	69.730	35.290	4,337,986
2024-10-14	70.000	72.190	67.350	72.100	36.489	6,337,262
2024-10-11	80.550	80.970	70.190	71.300	36.084	9,647,021
2024-10-10	84.060	88.510	78.900	81.590	41.292	7,215,689
2024-10-09	92.920	97.860	84.510	84.550	42.790	10,227,153
2024-10-08	97.860	97.860	86.600	97.860	49.526	10,146,715
2024-09-30	71.080	81.550	69.680	81.550	41.272	8,901,395
2024-09-27	63.480	68.650	63.070	67.960	34.394	8,146,488
2024-09-26	57.090	65.490	57.090	63.670	32.223	8,495,511
2024-09-25	56.370	58.590	56.170	56.860	28.776	4,448,367
2024-09-24	55.000	56.250	53.500	56.100	28.392	4,011,352
2024-09-23	54.000	56.140	52.990	55.250	27.962	4,647,940
2024-09-20	52.450	54.960	52.040	54.390	27.526	4,332,468
2024-09-19	50.610	52.160	50.370	51.880	26.256	2,968,609
2024-09-18	49.040	50.320	48.830	50.130	25.370	2,296,260
2024-09-13	52.630	52.850	49.220	49.300	24.950	4,283,694
2024-09-12	53.390	54.490	52.710	52.740	26.691	1,854,198
2024-09-11	54.970	55.020	53.230	53.390	27.020	2,687,354
2024-09-10	54.600	55.250	54.240	54.970	27.820	1,508,611
2024-09-09	55.200	55.460	54.210	54.530	27.597	1,639,997
2024-09-06	56.220	57.500	55.480	55.560	28.119	3,106,401
2024-09-05	57.200	58.930	55.700	56.220	28.453	3,710,639
2024-09-04	58.300	59.140	57.700	58.230	29.470	1,379,190
2024-09-03	57.610	59.340	56.810	58.740	29.728	2,090,534
2024-09-02	60.070	61.030	57.210	57.300	28.999	2,622,550
2024-08-30	59.390	61.460	58.850	60.500	30.619	2,988,229
2024-08-29	61.610	61.880	56.000	59.400	30.062	4,489,790
2024-08-28	62.320	63.500	62.020	63.500	32.137	1,023,511
2024-08-27	62.620	63.200	62.010	62.900	31.833	960,203
2024-08-26	62.670	63.630	62.220	62.810	31.788	953,931
2024-08-23	61.610	62.670	61.610	62.670	31.717	916,299
2024-08-22	62.690	63.600	61.720	61.800	31.277	1,174,627
2024-08-21	61.910	63.140	61.710	62.690	31.727	998,992
2024-08-20	63.000	63.280	61.800	62.200	31.479	1,504,746
2024-08-19	65.020	65.300	63.000	63.280	32.026	1,836,967
2024-08-16	65.450	66.110	64.830	65.020	32.906	1,415,315
2024-08-15	63.620	65.480	62.560	65.250	33.023	2,186,435
2024-08-14	64.800	65.550	64.050	64.050	32.415	1,928,442
2024-08-13	64.200	64.880	63.840	64.800	32.795	1,214,415
2024-08-12	64.520	64.970	63.520	64.180	32.481	853,187
2024-08-09	65.560	66.720	64.500	64.550	32.668	1,276,155
2024-08-08	65.300	65.860	63.480	65.250	33.023	1,756,354
2024-08-07	67.210	67.880	65.520	65.790	33.296	2,053,375
2024-08-06	68.000	68.490	66.600	67.210	34.015	1,519,391
2024-08-05	68.520	70.070	66.960	66.960	33.888	2,007,289
2024-08-02	71.270	72.410	69.820	69.990	35.421	2,380,026
2024-08-01	72.390	73.700	70.690	71.790	36.332	2,586,806
2024-07-31	68.620	72.880	67.900	72.780	36.833	3,604,827
2024-07-30	67.980	69.400	66.660	68.620	34.728	2,161,888

← NewerPage 9 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.