Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.190	12.320	12.040	12.200	11.902	2,165,060
2023-08-01	12.310	12.410	12.050	12.180	11.883	2,715,800
2023-07-31	12.390	12.570	12.250	12.310	12.010	2,450,400
2023-07-28	12.390	12.460	12.150	12.290	11.990	2,344,993
2023-07-27	12.720	12.870	12.380	12.450	12.146	2,341,820
2023-07-26	13.250	13.250	12.670	12.690	12.380	2,238,906
2023-07-25	13.200	13.250	13.000	13.150	12.829	2,075,100
2023-07-24	13.160	13.160	12.870	13.030	12.712	2,231,300
2023-07-21	13.420	13.420	13.030	13.090	12.771	2,617,622
2023-07-20	13.690	13.830	13.340	13.400	13.073	2,404,345
2023-07-19	13.720	13.860	13.500	13.620	13.288	1,957,600
2023-07-18	13.900	14.060	13.700	13.820	13.483	2,236,900
2023-07-17	13.720	14.070	13.700	13.840	13.502	2,693,100
2023-07-14	14.150	14.340	13.800	13.940	13.600	3,032,566
2023-07-13	14.180	14.590	14.120	14.150	13.805	3,729,300
2023-07-12	14.210	14.600	14.110	14.180	13.834	4,514,206
2023-07-11	14.280	14.310	13.920	14.170	13.824	3,696,300
2023-07-10	14.500	14.600	13.950	14.030	13.688	4,637,960
2023-07-07	14.880	14.900	14.380	14.440	14.088	4,381,920
2023-07-06	14.890	14.990	14.620	14.780	14.419	5,873,010
2023-07-05	15.110	15.370	14.760	14.770	14.410	8,939,280
2023-07-04	14.520	15.550	14.510	15.520	15.141	12,134,911
2023-07-03	14.710	15.480	14.410	14.500	14.146	11,661,844
2023-06-30	13.990	15.550	13.780	14.810	14.449	13,837,430
2023-06-29	13.850	14.850	13.790	14.510	14.156	11,821,237
2023-06-28	13.420	13.710	12.970	13.710	13.375	5,001,091
2023-06-27	13.230	13.530	13.230	13.410	13.083	3,673,400
2023-06-26	13.560	13.860	13.240	13.330	13.005	4,402,188
2023-06-21	14.210	14.350	13.530	13.550	13.219	5,633,940
2023-06-20	14.050	14.280	13.580	14.080	13.736	10,814,533
2023-06-19	12.990	14.720	12.760	14.450	14.097	12,555,692
2023-06-16	13.100	13.350	12.800	12.890	12.575	3,530,400
2023-06-15	12.710	13.330	12.510	13.140	12.741	5,541,486
2023-06-14	12.580	12.780	12.410	12.710	12.324	1,657,908
2023-06-13	12.540	12.690	12.410	12.550	12.169	1,610,971
2023-06-12	12.290	12.690	11.930	12.620	12.237	2,929,980
2023-06-09	12.270	12.370	12.140	12.230	11.859	1,731,500
2023-06-08	12.520	12.680	12.220	12.280	11.907	1,736,320
2023-06-07	12.460	12.710	12.410	12.470	12.092	1,502,300
2023-06-06	12.860	12.860	12.520	12.520	12.140	1,302,861
2023-06-05	12.880	12.900	12.460	12.800	12.412	2,727,008
2023-06-02	13.110	13.180	12.580	12.660	12.276	3,311,068
2023-06-01	12.590	13.160	12.580	13.000	12.606	3,253,610
2023-05-31	12.790	12.830	12.550	12.600	12.218	1,953,221
2023-05-30	12.630	12.870	12.630	12.730	12.344	1,243,460
2023-05-29	13.120	13.210	12.670	12.740	12.353	1,934,600
2023-05-26	12.820	13.130	12.760	13.040	12.644	1,560,400
2023-05-25	12.990	13.240	12.750	12.930	12.538	1,933,720
2023-05-24	12.890	13.200	12.630	13.060	12.664	2,967,520
2023-05-23	12.810	13.120	12.730	12.790	12.402	2,880,464
2023-05-22	13.070	13.250	12.860	12.900	12.509	2,753,120
2023-05-19	13.030	13.490	12.960	13.200	12.799	3,425,120
2023-05-18	12.830	13.280	12.650	12.940	12.547	3,821,461
2023-05-17	12.390	12.860	12.200	12.810	12.421	2,629,620
2023-05-16	12.450	12.600	12.300	12.350	11.975	2,742,320
2023-05-15	11.860	12.680	11.860	12.480	12.101	4,789,671
2023-05-12	12.040	12.290	11.770	11.770	11.413	1,664,100
2023-05-11	12.100	12.200	11.920	12.040	11.675	1,454,300
2023-05-10	12.040	12.250	11.420	12.180	11.810	1,944,500
2023-05-09	12.760	12.760	12.010	12.040	11.675	3,061,547

← NewerPage 14 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.