Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.620	14.800	12.620	13.890	13.551	24,449,224
2023-11-01	12.260	12.610	12.130	12.540	12.234	3,786,860
2023-10-31	12.330	12.390	12.110	12.260	11.961	3,022,612
2023-10-30	11.610	12.330	11.400	12.290	11.990	5,328,827
2023-10-27	11.460	11.680	11.220	11.610	11.327	5,208,900
2023-10-26	11.670	11.730	11.210	11.530	11.249	4,075,066
2023-10-25	11.450	11.900	11.450	11.730	11.444	2,118,000
2023-10-24	10.920	11.550	10.920	11.440	11.161	3,387,500
2023-10-23	11.410	11.530	10.810	10.890	10.624	2,734,240
2023-10-20	11.620	11.950	11.410	11.470	11.190	2,707,800
2023-10-19	11.690	11.940	11.600	11.620	11.336	2,165,750
2023-10-18	11.900	12.020	11.660	11.690	11.405	2,774,139
2023-10-17	12.290	12.410	11.890	11.950	11.658	3,644,520
2023-10-16	12.440	12.690	12.210	12.290	11.990	5,575,020
2023-10-13	12.430	12.580	12.290	12.330	12.029	4,577,060
2023-10-12	12.340	12.870	12.210	12.470	12.166	8,033,900
2023-10-11	11.990	12.950	11.750	12.270	11.971	7,476,080
2023-10-10	11.830	12.080	11.780	11.940	11.649	2,616,020
2023-10-09	12.110	12.110	11.790	11.860	11.571	2,276,720
2023-09-28	11.680	11.900	11.660	11.870	11.580	1,936,991
2023-09-27	11.800	11.820	11.510	11.680	11.395	2,137,871
2023-09-26	11.730	11.820	11.580	11.720	11.434	1,993,800
2023-09-25	11.800	12.100	11.610	11.730	11.444	2,403,020
2023-09-22	11.270	11.770	11.230	11.770	11.483	2,074,680
2023-09-21	11.470	11.470	11.220	11.240	10.966	1,485,900
2023-09-20	11.450	11.600	11.290	11.320	11.044	1,980,600
2023-09-19	11.560	11.730	11.330	11.390	11.112	2,062,900
2023-09-18	11.480	11.930	11.380	11.670	11.385	2,181,000
2023-09-15	11.830	11.830	11.340	11.480	11.200	2,165,600
2023-09-14	11.930	12.020	11.600	11.710	11.424	2,490,100
2023-09-13	12.400	12.400	11.870	11.940	11.649	3,277,970
2023-09-12	12.260	12.650	12.070	12.370	12.068	3,483,100
2023-09-11	12.030	12.280	11.900	12.230	11.932	2,185,600
2023-09-08	11.900	12.190	11.880	12.030	11.736	1,972,500
2023-09-07	12.330	12.370	12.040	12.050	11.756	1,598,400
2023-09-06	12.120	12.290	11.970	12.250	11.951	1,741,080
2023-09-05	12.070	12.200	12.030	12.090	11.795	1,535,700
2023-09-04	12.100	12.100	11.920	12.090	11.795	2,097,320
2023-09-01	11.840	11.980	11.750	11.900	11.610	1,742,240
2023-08-31	11.990	12.100	11.830	11.870	11.580	1,690,980
2023-08-30	11.860	12.150	11.820	12.020	11.727	2,707,313
2023-08-29	11.280	11.910	11.080	11.870	11.580	3,737,640
2023-08-28	11.410	11.710	11.170	11.240	10.966	2,805,219
2023-08-25	11.380	11.480	11.070	11.090	10.819	2,016,225
2023-08-24	11.360	11.750	11.080	11.430	11.151	3,306,312
2023-08-23	11.460	11.620	11.320	11.510	11.229	2,920,120
2023-08-22	11.660	11.720	11.280	11.550	11.268	2,147,060
2023-08-21	11.580	11.850	11.450	11.520	11.239	2,544,800
2023-08-18	11.780	11.820	11.540	11.550	11.268	1,958,900
2023-08-17	11.380	11.730	11.270	11.690	11.405	2,428,225
2023-08-16	11.500	11.580	11.340	11.350	11.073	1,709,300
2023-08-15	11.810	11.890	11.420	11.470	11.190	2,195,800
2023-08-14	11.650	11.820	11.520	11.750	11.463	1,324,500
2023-08-11	11.980	11.980	11.690	11.730	11.444	1,363,200
2023-08-10	11.950	12.040	11.840	11.900	11.610	1,826,400
2023-08-09	12.170	12.170	11.900	11.930	11.639	1,575,500
2023-08-08	12.090	12.220	12.000	12.200	11.902	1,620,920
2023-08-07	12.150	12.240	12.010	12.090	11.795	1,839,420
2023-08-04	12.130	12.270	11.990	12.100	11.805	2,502,805
2023-08-03	12.220	12.220	12.060	12.170	11.873	1,436,000

← NewerPage 13 of 21 · 1,212 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.