Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.570	14.980	12.410	14.760	14.312	20,382,111
2023-02-06	12.460	12.740	12.210	12.480	12.101	3,015,719
2023-02-03	11.930	12.640	11.800	12.460	12.082	5,917,414
2023-02-02	12.350	12.350	11.880	11.910	11.549	3,567,420
2023-02-01	12.110	12.390	11.940	12.220	11.849	2,580,699
2023-01-31	12.000	12.150	11.900	12.040	11.675	2,379,381
2023-01-30	11.840	12.290	11.720	12.040	11.675	4,922,665
2023-01-20	11.450	11.880	11.360	11.690	11.335	4,350,414
2023-01-19	11.640	11.770	11.350	11.410	11.064	4,118,511
2023-01-18	11.290	11.770	11.140	11.650	11.296	6,710,457
2023-01-17	11.080	11.390	10.810	11.240	10.899	6,062,520
2023-01-16	10.240	11.200	10.010	10.980	10.647	7,587,747
2023-01-13	10.270	10.290	10.160	10.260	9.949	1,052,700
2023-01-12	10.040	10.440	10.040	10.190	9.881	1,402,111
2023-01-11	10.200	10.220	9.990	10.000	9.697	1,944,986
2023-01-10	10.390	10.400	10.210	10.250	9.939	1,072,024
2023-01-09	10.300	10.390	10.210	10.340	10.026	1,420,524
2023-01-06	10.380	10.530	10.210	10.300	9.987	2,289,020
2023-01-05	10.200	10.440	10.020	10.410	10.094	2,092,500
2023-01-04	10.290	10.290	10.090	10.200	9.890	995,800
2023-01-03	10.010	10.230	9.900	10.190	9.881	2,175,000
2022-12-30	10.000	10.090	9.910	10.030	9.726	1,072,200
2022-12-29	10.110	10.140	9.960	10.000	9.697	919,300
2022-12-28	10.330	10.330	10.010	10.100	9.794	1,658,700
2022-12-27	10.150	10.410	10.060	10.290	9.978	2,011,348
2022-12-26	9.950	10.240	9.880	10.210	9.900	1,311,562
2022-12-23	10.010	10.180	9.870	9.950	9.648	1,503,620
2022-12-22	10.510	10.560	9.980	9.980	9.677	2,791,300
2022-12-21	10.600	10.600	10.210	10.450	10.133	1,967,112
2022-12-20	10.680	10.890	10.480	10.500	10.181	2,243,300
2022-12-19	11.210	11.210	10.580	10.660	10.337	3,815,673
2022-12-16	11.010	11.310	10.900	11.250	10.909	3,122,320
2022-12-15	10.870	11.250	10.780	11.230	10.889	3,227,820
2022-12-14	10.900	11.390	10.860	11.000	10.666	5,141,880
2022-12-13	10.890	11.090	10.730	10.870	10.540	2,979,800
2022-12-12	10.990	11.100	10.820	10.890	10.560	3,144,210
2022-12-09	11.160	11.310	10.780	11.030	10.695	6,717,802
2022-12-08	10.450	11.400	10.390	11.330	10.986	10,027,504
2022-12-07	10.450	10.640	10.250	10.380	10.065	3,714,295
2022-12-06	10.230	10.740	10.120	10.520	10.201	5,461,004
2022-12-05	10.150	10.210	10.080	10.180	9.871	2,253,150
2022-12-02	10.320	10.320	10.060	10.150	9.842	2,249,164
2022-12-01	10.300	10.370	10.000	10.190	9.881	3,375,715
2022-11-30	10.160	10.420	10.130	10.230	9.920	3,250,434
2022-11-29	10.290	10.350	10.110	10.230	9.920	3,746,840
2022-11-28	10.610	10.860	10.210	10.280	9.968	6,087,600
2022-11-25	10.460	11.120	10.400	10.810	10.482	9,805,227
2022-11-24	10.130	10.620	10.010	10.510	10.191	7,055,640
2022-11-23	10.020	10.260	9.880	10.110	9.803	5,888,048
2022-11-22	9.970	10.400	9.820	9.970	9.667	8,627,021
2022-11-21	9.620	9.990	9.600	9.970	9.667	3,175,945
2022-11-18	9.790	9.920	9.650	9.670	9.377	2,605,881
2022-11-17	9.940	9.940	9.690	9.750	9.454	4,097,328
2022-11-16	10.110	10.210	9.800	9.860	9.561	6,393,900
2022-11-15	9.920	10.330	9.680	10.160	9.852	9,480,666
2022-11-14	9.070	10.400	9.030	9.940	9.638	12,593,685
2022-11-11	9.290	9.350	9.060	9.070	8.795	2,797,407
2022-11-10	9.350	9.350	9.130	9.180	8.901	2,532,900
2022-11-09	9.180	9.420	9.070	9.310	9.028	2,755,920
2022-11-08	9.280	9.280	9.080	9.170	8.892	2,266,326

← NewerPage 16 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.