Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.190	10.430	10.150	10.180	9.932	2,283,300
2024-01-25	9.880	10.270	9.860	10.240	9.990	2,701,180
2024-01-24	9.840	10.050	9.490	9.860	9.619	3,622,000
2024-01-23	10.050	10.140	9.740	9.810	9.571	4,570,900
2024-01-22	10.680	10.770	9.920	10.130	9.883	4,152,995
2024-01-19	10.810	10.900	10.630	10.680	10.419	2,261,600
2024-01-18	10.950	11.040	10.520	10.810	10.546	2,988,100
2024-01-17	11.310	11.350	10.910	10.930	10.663	2,085,700
2024-01-16	11.430	11.510	11.180	11.330	11.053	2,582,128
2024-01-15	11.430	11.490	11.260	11.440	11.161	2,416,700
2024-01-12	11.770	11.770	11.260	11.430	11.151	2,948,000
2024-01-11	11.560	11.790	11.450	11.680	11.395	2,356,890
2024-01-10	11.720	11.860	11.500	11.510	11.229	2,816,300
2024-01-09	11.710	12.080	11.570	11.740	11.453	2,797,600
2024-01-08	12.030	12.030	11.690	11.700	11.414	1,962,600
2024-01-05	12.340	12.380	11.930	12.000	11.707	1,953,800
2024-01-04	12.380	12.380	12.180	12.250	11.951	1,928,900
2024-01-03	12.480	12.540	12.250	12.370	12.068	2,090,600
2024-01-02	12.400	12.580	12.350	12.510	12.205	2,535,300
2023-12-29	12.040	12.430	12.020	12.410	12.107	3,375,100
2023-12-28	12.190	12.190	11.700	12.040	11.746	2,858,720
2023-12-27	11.780	11.910	11.600	11.830	11.541	2,026,100
2023-12-26	11.930	11.990	11.690	11.700	11.414	2,253,380
2023-12-25	11.950	12.030	11.750	11.960	11.668	2,161,200
2023-12-22	12.220	12.290	11.870	11.900	11.610	2,329,620
2023-12-21	12.000	12.240	11.770	12.160	11.863	2,907,100
2023-12-20	12.090	12.320	11.890	12.020	11.727	2,661,500
2023-12-19	12.080	12.130	11.680	12.050	11.756	2,255,200
2023-12-18	12.180	12.190	11.870	11.940	11.649	2,729,100
2023-12-15	12.210	12.290	12.080	12.180	11.883	2,148,580
2023-12-14	12.310	12.460	12.160	12.170	11.873	2,296,380
2023-12-13	12.220	12.510	12.110	12.320	12.019	3,805,848
2023-12-12	12.250	12.370	12.170	12.230	11.932	2,791,300
2023-12-11	11.960	12.290	11.870	12.280	11.980	4,587,100
2023-12-08	12.310	12.390	12.020	12.060	11.766	5,215,220
2023-12-07	12.510	12.560	12.240	12.290	11.990	5,411,080
2023-12-06	12.560	12.830	12.520	12.530	12.224	4,329,580
2023-12-05	12.910	12.980	12.580	12.590	12.283	5,541,800
2023-12-04	13.180	13.200	12.800	12.880	12.566	8,625,200
2023-12-01	13.560	13.600	13.040	13.170	12.849	12,938,400
2023-11-30	13.720	14.010	13.340	13.560	13.229	21,278,820
2023-11-29	13.100	13.740	13.050	13.430	13.102	15,020,174
2023-11-28	13.050	13.370	13.030	13.130	12.810	8,142,674
2023-11-27	12.830	13.250	12.730	13.160	12.839	9,146,200
2023-11-24	12.920	12.970	12.600	12.680	12.371	5,519,200
2023-11-23	12.920	12.980	12.720	12.970	12.653	5,236,720
2023-11-22	13.350	13.370	12.800	12.800	12.488	10,124,100
2023-11-21	13.470	13.570	13.270	13.380	13.053	10,696,955
2023-11-20	13.090	13.720	13.060	13.540	13.210	15,642,555
2023-11-17	12.870	13.140	12.850	13.140	12.819	8,377,934
2023-11-16	13.000	13.150	12.910	12.910	12.595	7,863,900
2023-11-15	12.990	13.120	12.880	13.090	12.771	9,133,135
2023-11-14	13.020	13.180	12.910	12.980	12.663	9,076,585
2023-11-13	12.910	13.060	12.850	12.990	12.673	8,077,600
2023-11-10	12.880	13.080	12.830	12.910	12.595	10,822,468
2023-11-09	13.520	13.690	12.930	12.980	12.663	21,118,565
2023-11-08	14.000	14.160	13.310	13.660	13.327	24,093,801
2023-11-07	14.080	14.370	13.880	14.150	13.805	29,369,817
2023-11-06	14.060	14.860	13.500	14.660	14.302	42,971,309
2023-11-03	15.980	16.670	14.810	14.960	14.595	49,538,971

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.