NINGBO HENGSHUAI Co. LTD. historical data

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

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
2026-09-22	82.200	82.500	79.530	80.020	80.020	1,994,503
2026-09-21	80.600	84.850	80.300	81.630	81.630	2,220,754
2026-09-18	84.000	85.290	80.520	81.050	81.050	2,131,302
2026-09-17	78.870	83.500	78.000	81.400	81.400	2,358,557
2026-09-16	76.700	79.780	76.280	78.860	78.860	1,228,644
2026-09-15	79.810	79.810	77.070	77.150	77.150	1,351,022
2026-09-14	77.310	81.810	76.870	79.950	79.950	1,627,017
2026-09-11	80.000	80.000	75.750	78.570	78.570	2,139,759
2026-09-10	83.400	84.230	80.510	80.630	80.630	1,335,300
2026-09-09	83.700	87.000	83.000	84.250	84.250	2,850,208
2026-09-08	85.000	85.870	83.040	83.700	83.700	2,246,239
2026-09-07	76.000	86.560	76.000	84.660	84.660	5,511,846
2026-09-04	83.800	84.900	76.350	76.910	76.910	4,341,986
2026-09-03	82.940	85.650	81.840	82.600	82.600	3,090,066
2026-09-02	81.000	84.980	80.800	82.280	82.280	3,816,226
2026-09-01	86.990	87.470	80.800	81.580	81.580	3,323,862
2026-08-31	78.150	85.060	76.960	84.160	84.160	5,223,062
2026-08-28	77.410	83.220	77.410	78.150	78.150	2,471,453
2026-08-27	73.600	77.630	73.010	77.410	77.410	2,152,714
2026-08-26	74.230	75.670	72.870	73.680	73.680	1,082,992
2026-08-25	73.070	74.970	71.900	74.180	74.180	1,272,465
2026-08-24	73.580	76.980	72.640	74.050	74.050	2,088,374
2026-08-21	71.500	75.680	70.880	73.550	73.550	1,487,767
2026-08-20	72.400	73.500	70.550	72.180	72.180	2,020,595
2026-08-19	78.630	78.640	70.670	70.800	70.800	3,160,796
2026-08-18	79.330	80.030	78.000	79.560	79.560	2,166,760
2026-08-17	77.430	79.580	76.700	79.330	79.330	1,724,378
2026-08-14	77.880	78.620	75.660	77.100	77.100	1,831,137
2026-08-13	78.830	81.200	77.500	77.560	77.560	2,441,620
2026-08-12	79.790	80.790	78.000	78.840	78.840	2,996,432
2026-08-11	74.500	83.270	73.160	79.720	79.720	4,772,597
2026-08-10	76.390	77.170	73.990	74.960	74.960	1,649,996
2026-08-07	75.770	76.490	73.600	76.330	76.330	2,208,229
2026-08-06	75.400	76.890	74.420	75.260	75.260	2,171,668
2026-08-05	72.840	76.880	72.500	75.800	75.800	2,615,569
2026-08-04	72.000	73.300	70.510	72.810	72.810	2,118,780
2026-08-03	71.460	73.260	70.700	71.500	71.500	2,436,165
2026-07-31	67.550	73.660	67.210	71.030	71.030	4,077,083
2026-07-30	68.690	69.740	63.990	64.340	64.340	3,327,108
2026-07-29	71.450	72.530	67.240	69.440	69.440	2,415,680
2026-07-28	73.460	75.080	71.390	71.890	71.890	1,615,913
2026-07-27	71.530	74.390	70.850	74.160	74.160	1,798,879
2026-07-24	73.650	75.050	71.370	71.530	71.530	2,985,719

Page 1 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.