Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.990	7.200	6.990	7.160	6.868	1,955,400
2022-05-11	7.150	7.250	6.960	6.980	6.695	1,759,720
2022-05-10	6.890	7.150	6.810	7.110	6.820	1,484,500
2022-05-09	6.810	6.980	6.750	6.930	6.647	1,355,408
2022-05-06	6.700	6.880	6.660	6.780	6.504	1,440,438
2022-05-05	6.850	6.960	6.720	6.900	6.619	1,355,628
2022-04-29	6.590	6.910	6.590	6.840	6.561	1,816,100
2022-04-28	6.650	6.760	6.460	6.620	6.350	2,008,300
2022-04-27	6.410	6.680	6.220	6.670	6.398	2,102,100
2022-04-26	6.660	6.730	6.300	6.420	6.158	1,827,954
2022-04-25	7.000	7.060	6.550	6.550	6.283	2,349,800
2022-04-22	7.060	7.230	6.930	7.100	6.811	1,672,310
2022-04-21	7.560	7.560	7.000	7.030	6.743	2,387,500
2022-04-20	7.490	7.540	7.330	7.420	7.117	1,755,800
2022-04-19	7.330	7.510	7.310	7.440	7.137	1,611,400
2022-04-18	7.270	7.390	7.020	7.350	7.050	1,678,500
2022-04-15	7.520	7.520	7.200	7.220	6.926	2,568,960
2022-04-14	7.540	7.650	7.480	7.530	7.223	1,781,900
2022-04-13	7.710	7.740	7.510	7.530	7.223	2,012,600
2022-04-12	7.550	7.730	7.500	7.720	7.405	1,931,600
2022-04-11	7.730	7.850	7.500	7.550	7.242	2,081,000
2022-04-08	8.100	8.100	7.770	7.770	7.453	2,643,800
2022-04-07	8.340	8.340	8.010	8.010	7.683	2,573,800
2022-04-06	8.080	8.360	8.050	8.320	7.981	3,884,500
2022-04-01	8.200	8.200	7.900	8.030	7.703	3,788,060
2022-03-31	8.150	8.240	8.070	8.200	7.866	2,364,200
2022-03-30	8.230	8.230	8.050	8.160	7.827	2,478,160
2022-03-29	8.610	8.610	8.070	8.180	7.847	4,751,300
2022-03-28	8.620	8.630	8.300	8.500	8.153	3,048,360
2022-03-25	8.700	8.790	8.580	8.650	8.297	3,314,188
2022-03-24	8.860	8.860	8.640	8.660	8.307	3,835,000
2022-03-23	9.180	9.180	8.760	8.880	8.518	7,119,836
2022-03-22	9.220	9.240	8.980	9.110	8.739	7,107,560
2022-03-21	9.050	9.310	9.040	9.220	8.844	7,569,502
2022-03-18	9.070	9.290	9.060	9.090	8.719	7,120,721
2022-03-17	9.000	9.370	8.730	9.230	8.854	9,678,238
2022-03-16	8.550	8.960	8.540	8.850	8.489	7,492,000
2022-03-15	8.730	9.060	8.520	8.520	8.173	7,831,160
2022-03-14	9.120	9.180	8.700	8.790	8.432	5,901,831
2022-03-11	8.780	9.260	8.600	9.210	8.835	7,746,631
2022-03-10	9.160	9.340	8.940	8.970	8.604	9,417,000
2022-03-09	8.870	9.130	8.500	9.060	8.691	7,710,018
2022-03-08	9.140	9.260	8.660	8.850	8.489	6,692,660
2022-03-07	9.250	9.520	9.000	9.140	8.767	8,341,500
2022-03-04	10.010	10.060	9.110	9.230	8.854	15,339,488
2022-03-03	9.110	10.040	9.070	9.720	9.324	21,070,036
2022-03-02	9.080	9.200	8.970	9.130	8.758	6,617,722
2022-03-01	9.040	9.600	8.820	9.230	8.854	13,282,628
2022-02-28	9.350	9.350	8.900	9.110	8.739	14,790,496
2022-02-25	8.810	9.800	8.810	9.650	9.257	24,028,278
2022-02-24	8.390	10.050	8.280	8.930	8.566	25,252,991
2022-02-23	8.390	8.430	8.280	8.390	8.048	1,638,300
2022-02-22	8.360	8.410	8.240	8.340	8.000	1,965,260
2022-02-21	8.370	8.450	8.340	8.410	8.067	2,250,200
2022-02-18	8.350	8.480	8.260	8.400	8.058	2,664,600
2022-02-17	8.390	8.480	8.250	8.300	7.962	3,473,980
2022-02-16	8.240	8.410	8.140	8.350	8.010	3,120,411
2022-02-15	8.360	8.370	8.080	8.160	7.827	2,791,600
2022-02-14	8.080	8.340	8.020	8.330	7.990	3,841,082
2022-02-11	8.160	8.250	7.960	8.120	7.789	2,881,991

← NewerPage 19 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.