Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.350	9.350	9.200	9.260	8.979	2,877,000
2022-11-04	9.030	9.280	9.000	9.260	8.979	3,190,820
2022-11-03	9.000	9.080	8.890	9.030	8.756	2,198,744
2022-11-02	8.930	9.150	8.930	9.050	8.775	2,959,807
2022-11-01	8.660	8.900	8.660	8.890	8.620	3,291,320
2022-10-31	8.580	8.890	8.560	8.730	8.465	2,228,400
2022-10-28	9.130	9.140	8.550	8.600	8.339	4,220,300
2022-10-27	9.380	9.380	9.110	9.160	8.882	3,273,360
2022-10-26	8.680	9.270	8.680	9.230	8.950	6,309,420
2022-10-25	8.620	8.740	8.300	8.630	8.368	2,865,000
2022-10-24	8.800	9.050	8.610	8.670	8.407	3,340,531
2022-10-21	8.980	8.980	8.680	8.770	8.504	2,761,871
2022-10-20	8.990	9.070	8.790	8.850	8.581	3,576,555
2022-10-19	9.080	9.300	8.970	9.070	8.795	3,342,562
2022-10-18	9.220	9.300	9.070	9.130	8.853	3,274,462
2022-10-17	9.040	9.280	9.020	9.220	8.940	4,409,710
2022-10-14	9.010	9.190	8.920	9.050	8.775	3,562,311
2022-10-13	8.960	9.160	8.800	8.970	8.698	4,579,085
2022-10-12	8.890	9.260	8.700	9.050	8.775	5,488,726
2022-10-11	8.490	8.960	8.490	8.930	8.659	3,706,619
2022-10-10	8.710	8.770	8.410	8.460	8.203	2,865,827
2022-09-30	8.790	9.070	8.590	8.650	8.388	4,067,102
2022-09-29	8.730	8.950	8.610	8.790	8.523	4,163,886
2022-09-28	8.970	9.080	8.720	8.720	8.455	5,259,500
2022-09-27	9.020	9.100	8.720	8.990	8.717	7,409,760
2022-09-26	8.500	9.100	8.430	9.050	8.775	9,608,953
2022-09-23	8.360	8.750	8.100	8.510	8.252	4,630,498
2022-09-22	8.350	8.500	8.170	8.410	8.155	2,161,400
2022-09-21	8.280	8.480	8.080	8.380	8.126	2,637,560
2022-09-20	8.220	8.450	8.200	8.320	8.068	1,959,000
2022-09-19	8.390	8.390	8.080	8.220	7.971	1,840,500
2022-09-16	8.280	8.510	8.280	8.320	8.068	2,291,040
2022-09-15	8.770	8.790	8.260	8.380	8.126	3,703,647
2022-09-14	8.750	8.880	8.660	8.710	8.446	2,055,840
2022-09-13	8.790	9.020	8.750	8.860	8.591	2,913,900
2022-09-09	8.990	9.000	8.630	8.760	8.494	3,035,120
2022-09-08	9.240	9.320	8.910	8.940	8.669	3,210,700
2022-09-07	9.200	9.360	9.090	9.270	8.989	2,499,711
2022-09-06	9.240	9.240	9.020	9.210	8.931	2,626,618
2022-09-05	9.400	9.480	9.060	9.160	8.882	3,825,400
2022-09-02	9.290	9.430	9.220	9.420	9.134	2,204,500
2022-09-01	9.320	9.550	9.160	9.280	8.998	2,505,400
2022-08-31	9.600	9.760	9.150	9.220	8.940	4,406,408
2022-08-30	9.750	10.010	9.590	9.730	9.435	3,949,300
2022-08-29	9.630	9.840	9.530	9.750	9.454	3,462,200
2022-08-26	10.050	10.080	9.700	9.760	9.464	2,539,760
2022-08-25	10.030	10.130	9.740	9.930	9.629	3,080,202
2022-08-24	10.300	10.410	9.950	10.030	9.726	3,930,780
2022-08-23	10.190	10.510	9.990	10.270	9.958	4,123,241
2022-08-22	10.250	10.530	10.050	10.210	9.900	4,866,431
2022-08-19	10.790	10.790	10.200	10.260	9.949	6,121,588
2022-08-18	10.580	10.850	10.550	10.750	10.424	5,412,879
2022-08-17	10.800	10.990	10.560	10.660	10.337	6,465,617
2022-08-16	10.740	10.900	10.500	10.800	10.472	5,082,800
2022-08-15	10.900	11.080	10.590	10.720	10.395	10,346,749
2022-08-12	11.210	11.790	10.730	11.030	10.695	15,748,162
2022-08-11	10.410	11.530	10.400	11.100	10.763	14,481,586
2022-08-10	10.340	10.680	10.300	10.520	10.201	9,512,791
2022-08-09	9.900	10.730	9.900	10.400	10.084	13,910,627
2022-08-08	9.990	10.290	9.370	10.080	9.774	12,678,079

← NewerPage 17 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.