Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.800	9.840	9.380	9.600	9.309	7,589,735
2022-08-04	9.650	9.970	9.530	9.760	9.464	7,904,100
2022-08-03	9.640	10.170	9.550	9.590	9.299	14,170,255
2022-08-02	10.330	10.340	9.500	9.580	9.289	18,004,303
2022-08-01	10.570	10.800	10.080	10.440	10.123	25,718,605
2022-07-29	10.460	10.700	10.020	10.290	9.978	29,288,361
2022-07-28	9.120	10.800	8.900	10.800	10.472	40,104,561
2022-07-27	8.340	9.280	8.310	9.000	8.727	15,869,677
2022-07-26	8.200	8.420	8.010	8.370	8.116	4,017,576
2022-07-25	8.460	8.460	8.130	8.190	7.941	4,337,811
2022-07-22	8.440	8.570	8.320	8.470	8.213	4,011,100
2022-07-21	8.450	8.550	8.340	8.340	8.087	4,826,701
2022-07-20	8.710	8.730	8.400	8.540	8.281	7,150,302
2022-07-19	8.360	8.790	8.280	8.700	8.436	11,069,819
2022-07-18	8.430	8.600	8.270	8.350	8.097	7,283,172
2022-07-15	8.170	8.310	7.930	8.300	8.048	6,933,110
2022-07-14	8.240	8.250	8.090	8.100	7.854	3,471,048
2022-07-13	7.900	8.250	7.890	8.160	7.912	4,807,983
2022-07-12	8.300	8.320	7.880	7.900	7.660	5,981,726
2022-07-11	8.250	8.400	8.140	8.330	8.077	5,588,119
2022-07-08	8.200	8.340	8.100	8.290	8.038	6,144,553
2022-07-07	8.240	8.330	8.100	8.140	7.893	7,195,001
2022-07-06	8.130	8.450	8.010	8.350	8.097	10,855,784
2022-07-05	8.350	8.360	8.000	8.060	7.815	9,351,660
2022-07-04	8.620	8.710	8.260	8.300	8.048	10,461,388
2022-07-01	8.900	9.000	8.510	8.550	8.291	13,763,986
2022-06-30	8.850	9.780	8.590	9.160	8.882	22,226,946
2022-06-29	9.910	10.300	8.710	9.280	8.998	32,032,360
2022-06-28	7.800	9.350	7.700	9.350	9.066	22,102,876
2022-06-27	7.680	7.840	7.600	7.790	7.554	2,512,520
2022-06-24	7.600	7.680	7.520	7.600	7.369	1,362,500
2022-06-23	7.440	7.600	7.400	7.570	7.340	1,975,820
2022-06-22	7.640	7.660	7.410	7.410	7.185	1,221,800
2022-06-21	7.580	7.650	7.480	7.630	7.398	1,762,620
2022-06-20	7.520	7.560	7.390	7.530	7.302	1,378,360
2022-06-17	7.440	7.550	7.360	7.440	7.214	1,013,600
2022-06-16	7.360	7.520	7.310	7.490	7.263	1,565,060
2022-06-15	7.480	7.570	7.430	7.440	7.137	1,811,968
2022-06-14	7.540	7.540	7.300	7.500	7.194	1,355,960
2022-06-13	7.430	7.570	7.380	7.570	7.261	1,062,800
2022-06-10	7.370	7.480	7.300	7.480	7.175	794,960
2022-06-09	7.550	7.570	7.330	7.370	7.070	1,224,740
2022-06-08	7.650	7.720	7.400	7.570	7.261	2,035,960
2022-06-07	7.790	7.860	7.590	7.630	7.319	2,202,400
2022-06-06	7.500	7.830	7.410	7.790	7.472	3,274,560
2022-06-02	7.320	7.490	7.270	7.490	7.185	1,825,420
2022-06-01	7.360	7.460	7.290	7.380	7.079	1,557,740
2022-05-31	7.350	7.370	7.220	7.350	7.050	1,490,800
2022-05-30	7.280	7.360	7.220	7.340	7.041	1,424,380
2022-05-27	7.360	7.360	7.200	7.280	6.983	1,552,000
2022-05-26	7.190	7.270	7.060	7.270	6.974	1,902,500
2022-05-25	6.900	7.180	6.900	7.130	6.839	1,614,200
2022-05-24	7.350	7.350	6.990	6.990	6.705	2,091,900
2022-05-23	7.130	7.320	7.130	7.320	7.022	1,438,200
2022-05-20	7.370	7.370	7.160	7.200	6.906	1,579,095
2022-05-19	7.100	7.230	7.070	7.230	6.935	1,638,641
2022-05-18	7.090	7.260	7.070	7.180	6.887	1,601,900
2022-05-17	7.110	7.220	7.010	7.120	6.830	1,247,000
2022-05-16	7.190	7.280	7.070	7.130	6.839	1,717,940
2022-05-13	7.160	7.330	7.080	7.180	6.887	1,687,520

← NewerPage 18 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.