NINGBO HENGSHUAI Co. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 65.500 | 72.340 | 62.980 | 71.400 | 71.400 | 4,242,808 |
| 2026-10-22 | 67.230 | 71.770 | 66.880 | 66.900 | 66.900 | 2,987,485 |
| 2026-10-21 | 68.180 | 68.960 | 66.880 | 67.360 | 67.360 | 2,118,046 |
| 2026-10-20 | 65.380 | 68.600 | 63.900 | 68.340 | 68.340 | 3,353,369 |
| 2026-10-19 | 60.580 | 65.910 | 58.900 | 64.800 | 64.800 | 3,093,932 |
| 2026-10-16 | 60.580 | 63.240 | 59.600 | 61.150 | 61.150 | 2,826,134 |
| 2026-10-15 | 61.720 | 62.470 | 59.750 | 59.900 | 59.900 | 1,704,748 |
| 2026-10-14 | 66.870 | 66.870 | 64.000 | 64.300 | 64.300 | 1,120,300 |
| 2026-10-13 | 67.000 | 67.490 | 64.130 | 66.880 | 66.880 | 1,957,012 |
| 2026-10-12 | 72.270 | 72.270 | 68.000 | 68.290 | 68.290 | 1,578,325 |
| 2026-10-09 | 72.130 | 72.870 | 68.510 | 72.280 | 72.280 | 1,950,545 |
| 2026-10-08 | 75.200 | 75.960 | 71.870 | 72.550 | 72.550 | 1,596,173 |
| 2026-09-30 | 75.600 | 78.850 | 74.010 | 75.650 | 75.650 | 1,613,417 |
| 2026-09-29 | 74.080 | 76.300 | 72.780 | 74.880 | 74.880 | 1,150,404 |
| 2026-09-28 | 78.220 | 78.230 | 74.000 | 74.560 | 74.560 | 1,746,392 |
| 2026-09-24 | 79.920 | 82.820 | 77.920 | 78.260 | 78.260 | 1,690,538 |
| 2026-09-23 | 80.020 | 81.970 | 79.800 | 79.870 | 79.870 | 1,208,051 |
Page 1 of 1 · 17 trading days
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.