Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.270	12.730	12.220	12.600	12.218	2,622,400
2023-05-05	12.590	12.610	12.220	12.240	11.869	1,830,200
2023-05-04	12.340	12.770	12.260	12.530	12.150	3,159,700
2023-04-28	11.860	12.490	11.820	12.400	12.024	2,274,700
2023-04-27	11.530	12.260	11.440	11.860	11.500	3,920,460
2023-04-26	11.590	11.650	9.170	11.370	11.025	3,322,170
2023-04-25	11.950	11.960	11.020	11.460	11.112	3,411,220
2023-04-24	11.800	12.000	11.560	11.900	11.539	2,316,985
2023-04-21	12.370	12.650	11.630	11.720	11.364	4,060,500
2023-04-20	12.540	12.600	12.200	12.210	11.839	1,506,320
2023-04-19	12.790	12.790	12.450	12.510	12.130	1,370,674
2023-04-18	13.000	13.020	12.570	12.610	12.227	1,840,600
2023-04-17	12.560	13.080	12.530	13.000	12.606	2,880,154
2023-04-14	12.660	12.680	12.250	12.680	12.295	2,203,204
2023-04-13	12.640	12.800	12.400	12.460	12.082	1,747,600
2023-04-12	12.630	12.660	12.240	12.630	12.247	1,552,000
2023-04-11	12.270	12.590	12.270	12.450	12.072	1,875,200
2023-04-10	12.730	12.730	12.180	12.310	11.936	3,030,820
2023-04-07	12.600	12.940	12.430	12.800	12.412	2,454,300
2023-04-06	12.710	12.890	12.360	12.550	12.169	3,236,174
2023-04-04	13.380	13.500	12.720	12.820	12.431	3,271,700
2023-04-03	13.040	13.590	13.010	13.430	13.022	3,068,700
2023-03-31	13.090	13.360	12.990	13.040	12.644	2,402,414
2023-03-30	12.900	13.350	12.700	13.200	12.799	2,860,130
2023-03-29	12.940	13.110	12.800	13.030	12.635	1,887,300
2023-03-28	13.030	13.290	12.900	12.930	12.538	2,426,986
2023-03-27	13.300	13.510	13.050	13.170	12.770	3,244,500
2023-03-24	13.210	14.120	13.150	13.570	13.158	6,434,840
2023-03-23	13.080	13.200	12.840	13.170	12.770	2,957,740
2023-03-22	13.190	13.420	12.910	13.030	12.635	3,501,269
2023-03-21	12.770	13.480	12.680	13.230	12.829	5,486,660
2023-03-20	12.920	12.990	12.470	12.700	12.315	1,912,100
2023-03-17	12.640	12.960	12.550	12.890	12.499	2,654,614
2023-03-16	13.040	13.040	12.510	12.640	12.256	1,666,694
2023-03-15	12.890	13.130	12.780	12.890	12.499	1,671,100
2023-03-14	13.330	13.370	12.620	12.770	12.382	3,194,200
2023-03-13	13.420	13.550	13.100	13.330	12.925	2,911,360
2023-03-10	13.620	13.660	13.370	13.500	13.090	1,914,129
2023-03-09	13.650	13.850	13.440	13.500	13.090	2,950,700
2023-03-08	13.580	13.600	13.200	13.470	13.061	3,953,140
2023-03-07	14.010	14.060	13.410	13.450	13.042	3,355,529
2023-03-06	14.160	14.320	13.930	14.050	13.624	3,327,100
2023-03-03	14.430	14.430	13.990	14.130	13.701	2,938,200
2023-03-02	14.280	14.970	14.220	14.340	13.905	4,316,871
2023-03-01	14.180	14.440	14.080	14.360	13.924	3,339,920
2023-02-28	14.270	14.510	14.100	14.340	13.905	2,378,580
2023-02-27	14.720	14.790	14.250	14.340	13.905	2,715,260
2023-02-24	14.560	14.790	14.460	14.620	14.176	3,196,600
2023-02-23	14.800	14.900	14.520	14.700	14.254	3,113,980
2023-02-22	14.660	14.950	14.490	14.630	14.186	2,657,266
2023-02-21	14.660	15.250	14.530	14.720	14.273	4,004,310
2023-02-20	15.070	15.370	14.330	14.540	14.099	5,804,815
2023-02-17	14.810	15.110	14.600	14.660	14.215	3,760,700
2023-02-16	15.390	15.500	14.750	14.800	14.351	6,302,762
2023-02-15	15.220	15.880	14.950	15.380	14.913	6,365,488
2023-02-14	15.080	15.690	14.880	15.200	14.739	7,042,106
2023-02-13	14.600	15.470	14.250	15.230	14.768	10,008,619
2023-02-10	14.500	14.900	14.150	14.570	14.128	8,721,376
2023-02-09	13.900	14.400	13.650	14.250	13.818	7,683,656
2023-02-08	14.540	14.580	13.800	13.980	13.556	14,944,165

← NewerPage 15 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.