Ningbo Henghe Mould Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.500 | 7.700 | 7.480 | 7.580 | 7.461 | 1,893,900 |
| 2024-07-29 | 7.580 | 7.600 | 7.380 | 7.520 | 7.402 | 1,874,012 |
| 2024-07-26 | 7.340 | 7.520 | 7.330 | 7.480 | 7.363 | 2,268,578 |
| 2024-07-25 | 7.050 | 7.410 | 7.050 | 7.330 | 7.215 | 2,813,164 |
| 2024-07-24 | 7.200 | 7.310 | 7.100 | 7.150 | 7.038 | 2,092,457 |
| 2024-07-23 | 7.400 | 7.460 | 7.220 | 7.230 | 7.117 | 2,133,548 |
| 2024-07-22 | 7.370 | 7.380 | 7.240 | 7.380 | 7.265 | 1,774,466 |
| 2024-07-19 | 7.100 | 7.380 | 7.060 | 7.290 | 7.176 | 2,893,500 |
| 2024-07-18 | 7.200 | 7.210 | 6.980 | 7.100 | 6.989 | 2,281,000 |
| 2024-07-17 | 7.520 | 7.520 | 7.240 | 7.250 | 7.137 | 1,810,540 |
| 2024-07-16 | 7.390 | 7.510 | 7.320 | 7.460 | 7.343 | 1,736,540 |
| 2024-07-15 | 7.650 | 7.650 | 7.350 | 7.440 | 7.324 | 2,027,530 |
| 2024-07-12 | 7.760 | 7.830 | 7.620 | 7.650 | 7.530 | 2,201,993 |
| 2024-07-11 | 7.590 | 7.790 | 7.540 | 7.750 | 7.629 | 3,548,460 |
| 2024-07-10 | 7.460 | 7.620 | 7.380 | 7.410 | 7.294 | 2,785,400 |
| 2024-07-09 | 7.310 | 7.550 | 7.150 | 7.540 | 7.422 | 3,545,000 |
| 2024-07-08 | 7.620 | 7.650 | 7.300 | 7.350 | 7.235 | 4,125,007 |
| 2024-07-05 | 7.650 | 7.770 | 7.420 | 7.720 | 7.599 | 5,665,027 |
| 2024-07-04 | 7.880 | 8.410 | 7.660 | 7.670 | 7.550 | 9,557,747 |
| 2024-07-03 | 8.020 | 8.090 | 7.830 | 7.880 | 7.757 | 2,332,000 |
| 2024-07-02 | 8.000 | 8.110 | 7.980 | 8.030 | 7.904 | 2,288,700 |
| 2024-07-01 | 7.980 | 8.090 | 7.810 | 8.020 | 7.895 | 3,366,520 |
| 2024-06-28 | 7.980 | 8.210 | 7.870 | 8.050 | 7.924 | 3,144,900 |
| 2024-06-27 | 8.060 | 8.250 | 7.950 | 7.980 | 7.855 | 3,552,740 |
| 2024-06-26 | 7.670 | 8.070 | 7.550 | 8.070 | 7.944 | 3,783,200 |
| 2024-06-25 | 7.680 | 7.910 | 7.580 | 7.670 | 7.550 | 3,466,400 |
| 2024-06-24 | 8.080 | 8.080 | 7.570 | 7.600 | 7.481 | 4,633,000 |
| 2024-06-21 | 8.300 | 8.300 | 7.870 | 8.090 | 7.964 | 3,133,860 |
| 2024-06-20 | 8.400 | 8.520 | 8.190 | 8.230 | 8.101 | 2,833,113 |
| 2024-06-19 | 8.600 | 8.600 | 8.350 | 8.400 | 8.269 | 3,965,800 |
| 2024-06-18 | 8.050 | 8.510 | 8.010 | 8.490 | 8.357 | 6,104,228 |
| 2024-06-17 | 8.120 | 8.200 | 8.000 | 8.040 | 7.914 | 3,435,135 |
| 2024-06-14 | 8.290 | 8.290 | 8.040 | 8.170 | 8.042 | 3,988,395 |
| 2024-06-13 | 8.250 | 8.400 | 8.080 | 8.300 | 8.170 | 4,838,628 |
| 2024-06-12 | 8.000 | 8.440 | 7.980 | 8.260 | 8.131 | 5,726,695 |
| 2024-06-11 | 7.900 | 8.090 | 7.600 | 8.090 | 7.964 | 5,949,684 |
| 2024-06-07 | 7.890 | 8.290 | 7.730 | 7.990 | 7.865 | 8,760,540 |
| 2024-06-06 | 8.280 | 8.280 | 7.550 | 7.740 | 7.619 | 12,817,589 |
| 2024-06-05 | 9.150 | 9.420 | 8.450 | 8.520 | 8.387 | 13,109,958 |
| 2024-06-04 | 9.520 | 9.550 | 8.970 | 9.210 | 9.066 | 14,650,658 |
| 2024-06-03 | 9.400 | 9.990 | 9.320 | 9.720 | 9.568 | 20,487,019 |
| 2024-05-31 | 8.560 | 10.280 | 8.550 | 9.880 | 9.726 | 20,607,457 |
| 2024-05-30 | 8.510 | 8.640 | 8.430 | 8.570 | 8.436 | 1,841,080 |
| 2024-05-29 | 8.630 | 8.710 | 8.500 | 8.520 | 8.387 | 2,617,380 |
| 2024-05-28 | 8.670 | 8.770 | 8.570 | 8.620 | 8.485 | 1,644,100 |
| 2024-05-27 | 8.620 | 8.690 | 8.420 | 8.690 | 8.554 | 2,680,600 |
| 2024-05-24 | 8.690 | 8.780 | 8.600 | 8.600 | 8.466 | 2,051,900 |
| 2024-05-23 | 8.920 | 8.920 | 8.680 | 8.730 | 8.594 | 2,205,800 |
| 2024-05-22 | 8.890 | 8.950 | 8.760 | 8.920 | 8.781 | 2,068,100 |
| 2024-05-21 | 8.980 | 9.030 | 8.800 | 8.840 | 8.702 | 2,539,409 |
| 2024-05-20 | 9.000 | 9.100 | 8.920 | 9.040 | 8.899 | 2,827,520 |
| 2024-05-17 | 8.840 | 8.970 | 8.770 | 8.970 | 8.830 | 2,998,700 |
| 2024-05-16 | 8.530 | 9.020 | 8.530 | 8.850 | 8.712 | 3,279,800 |
| 2024-05-15 | 8.580 | 8.870 | 8.570 | 8.680 | 8.544 | 2,989,580 |
| 2024-05-14 | 8.600 | 8.780 | 8.600 | 8.660 | 8.525 | 3,434,400 |
| 2024-05-13 | 8.890 | 8.890 | 8.450 | 8.600 | 8.466 | 5,041,600 |
| 2024-05-10 | 8.910 | 9.040 | 8.710 | 8.970 | 8.830 | 3,565,100 |
| 2024-05-09 | 8.980 | 9.100 | 8.910 | 8.980 | 8.761 | 2,565,900 |
| 2024-05-08 | 9.070 | 9.090 | 8.870 | 8.890 | 8.673 | 3,238,400 |
| 2024-05-07 | 8.850 | 9.060 | 8.850 | 9.050 | 8.829 | 3,823,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.1900 CNY |
| 2025-06-12 | 0.1350 CNY |
| 2024-05-10 | 0.0800 CNY |
| 2023-06-16 | 0.0800 CNY |
| 2022-06-16 | 0.0800 CNY |
| 2021-06-28 | 0.0799 CNY |
| 2020-07-09 | 0.0364 CNY |
| 2019-06-19 | 0.0380 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.