Ningbo Henghe Mould Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.720 | 8.900 | 8.660 | 8.900 | 8.683 | 3,951,600 |
| 2024-04-30 | 8.770 | 8.850 | 8.460 | 8.620 | 8.410 | 4,214,900 |
| 2024-04-29 | 8.370 | 8.800 | 8.360 | 8.760 | 8.546 | 4,310,500 |
| 2024-04-26 | 8.280 | 8.430 | 8.120 | 8.370 | 8.166 | 3,702,860 |
| 2024-04-25 | 8.220 | 8.430 | 8.180 | 8.330 | 8.127 | 3,044,389 |
| 2024-04-24 | 8.140 | 8.350 | 8.010 | 8.250 | 8.049 | 3,636,300 |
| 2024-04-23 | 7.840 | 8.090 | 7.760 | 8.020 | 7.824 | 4,296,151 |
| 2024-04-22 | 7.720 | 7.840 | 7.460 | 7.730 | 7.541 | 3,507,828 |
| 2024-04-19 | 7.700 | 7.840 | 7.560 | 7.760 | 7.571 | 3,638,200 |
| 2024-04-18 | 8.090 | 8.090 | 7.680 | 7.750 | 7.561 | 5,995,380 |
| 2024-04-17 | 7.080 | 8.130 | 7.080 | 8.110 | 7.912 | 7,246,600 |
| 2024-04-16 | 8.030 | 8.090 | 6.970 | 6.970 | 6.800 | 8,442,680 |
| 2024-04-15 | 8.780 | 8.870 | 7.800 | 7.950 | 7.756 | 6,874,550 |
| 2024-04-12 | 8.700 | 9.150 | 8.700 | 8.750 | 8.536 | 4,864,700 |
| 2024-04-11 | 8.640 | 8.890 | 8.550 | 8.680 | 8.468 | 3,024,300 |
| 2024-04-10 | 9.010 | 9.020 | 8.590 | 8.710 | 8.497 | 3,535,100 |
| 2024-04-09 | 8.770 | 9.020 | 8.730 | 8.960 | 8.741 | 4,069,000 |
| 2024-04-08 | 9.280 | 9.290 | 8.700 | 8.700 | 8.488 | 5,051,201 |
| 2024-04-03 | 9.610 | 9.610 | 9.190 | 9.260 | 9.034 | 4,265,500 |
| 2024-04-02 | 9.530 | 9.700 | 9.480 | 9.590 | 9.356 | 4,079,627 |
| 2024-04-01 | 9.280 | 9.550 | 9.270 | 9.540 | 9.307 | 4,398,800 |
| 2024-03-29 | 9.140 | 9.320 | 9.050 | 9.280 | 9.054 | 2,266,100 |
| 2024-03-28 | 8.920 | 9.310 | 8.830 | 9.080 | 8.858 | 5,507,820 |
| 2024-03-27 | 9.210 | 9.500 | 8.900 | 8.920 | 8.702 | 6,645,900 |
| 2024-03-26 | 9.190 | 9.300 | 9.000 | 9.210 | 8.985 | 4,923,200 |
| 2024-03-25 | 9.470 | 9.570 | 9.160 | 9.180 | 8.956 | 7,060,011 |
| 2024-03-22 | 10.140 | 10.200 | 9.430 | 9.560 | 9.327 | 12,100,624 |
| 2024-03-21 | 9.700 | 9.950 | 9.480 | 9.900 | 9.658 | 7,636,600 |
| 2024-03-20 | 9.620 | 9.680 | 9.500 | 9.680 | 9.444 | 4,766,500 |
| 2024-03-19 | 9.520 | 9.670 | 9.470 | 9.610 | 9.375 | 5,386,000 |
| 2024-03-18 | 9.220 | 9.640 | 9.220 | 9.580 | 9.346 | 7,252,200 |
| 2024-03-15 | 8.920 | 9.250 | 8.900 | 9.250 | 9.024 | 5,708,900 |
| 2024-03-14 | 9.180 | 9.300 | 8.850 | 9.010 | 8.790 | 5,198,691 |
| 2024-03-13 | 9.210 | 9.240 | 9.020 | 9.180 | 8.956 | 5,251,641 |
| 2024-03-12 | 8.930 | 9.210 | 8.880 | 9.190 | 8.966 | 6,812,740 |
| 2024-03-11 | 8.870 | 8.990 | 8.770 | 8.930 | 8.712 | 5,481,150 |
| 2024-03-08 | 8.870 | 8.930 | 8.580 | 8.870 | 8.654 | 6,143,400 |
| 2024-03-07 | 8.770 | 9.300 | 8.770 | 8.840 | 8.624 | 10,072,873 |
| 2024-03-06 | 8.390 | 8.770 | 8.370 | 8.700 | 8.488 | 5,853,200 |
| 2024-03-05 | 8.680 | 8.690 | 8.280 | 8.390 | 8.185 | 5,482,838 |
| 2024-03-04 | 8.800 | 8.880 | 8.440 | 8.730 | 8.517 | 6,487,080 |
| 2024-03-01 | 8.660 | 8.880 | 8.660 | 8.810 | 8.595 | 6,124,020 |
| 2024-02-29 | 8.200 | 8.670 | 8.050 | 8.660 | 8.449 | 7,594,000 |
| 2024-02-28 | 9.520 | 9.660 | 8.300 | 8.300 | 8.097 | 12,581,595 |
| 2024-02-27 | 9.000 | 9.490 | 8.920 | 9.490 | 9.258 | 6,376,915 |
| 2024-02-26 | 9.020 | 9.320 | 8.730 | 9.090 | 8.868 | 8,484,460 |
| 2024-02-23 | 8.200 | 8.770 | 8.200 | 8.710 | 8.497 | 6,230,425 |
| 2024-02-22 | 7.850 | 8.220 | 7.810 | 8.180 | 7.980 | 6,392,620 |
| 2024-02-21 | 7.550 | 8.120 | 7.450 | 7.880 | 7.688 | 7,502,882 |
| 2024-02-20 | 7.240 | 7.770 | 7.060 | 7.650 | 7.463 | 8,259,527 |
| 2024-02-19 | 6.860 | 7.330 | 6.860 | 7.240 | 7.063 | 9,651,678 |
| 2024-02-08 | 5.930 | 6.940 | 5.670 | 6.810 | 6.644 | 12,038,114 |
| 2024-02-07 | 6.800 | 6.800 | 5.910 | 5.920 | 5.776 | 11,167,165 |
| 2024-02-06 | 6.700 | 6.940 | 5.980 | 6.710 | 6.546 | 8,698,380 |
| 2024-02-05 | 7.900 | 7.900 | 6.700 | 6.810 | 6.644 | 7,835,460 |
| 2024-02-02 | 8.610 | 8.830 | 7.720 | 8.050 | 7.854 | 5,030,480 |
| 2024-02-01 | 8.800 | 8.800 | 8.280 | 8.610 | 8.400 | 4,493,660 |
| 2024-01-31 | 9.440 | 9.470 | 8.670 | 8.700 | 8.488 | 4,616,145 |
| 2024-01-30 | 9.640 | 9.830 | 9.370 | 9.370 | 9.141 | 2,488,700 |
| 2024-01-29 | 10.240 | 10.290 | 9.790 | 9.810 | 9.571 | 2,923,500 |
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.