Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.550	17.720	17.140	17.630	17.630	5,165,893
2026-07-22	17.490	17.850	17.370	17.500	17.500	6,547,602
2026-07-21	17.800	17.880	16.240	17.750	17.750	11,073,747
2026-07-20	18.000	18.720	17.200	17.790	17.790	10,525,522
2026-07-17	18.950	19.180	17.650	18.050	18.050	8,198,452
2026-07-16	18.970	19.880	18.850	19.060	19.060	7,392,529
2026-07-15	19.340	19.970	19.030	19.360	19.360	7,704,829
2026-07-14	19.070	19.300	18.380	19.140	19.140	8,490,720
2026-07-13	21.140	21.140	19.060	19.060	19.060	11,057,301
2026-07-10	20.630	21.990	20.630	21.540	21.540	10,463,732
2026-07-09	21.160	21.330	19.900	20.840	20.840	9,538,666
2026-07-08	22.250	22.480	20.710	20.880	20.880	11,342,911
2026-07-07	23.060	24.240	21.660	21.910	21.910	13,875,908
2026-07-06	24.460	24.510	22.500	22.660	22.660	18,413,900
2026-07-03	23.470	25.490	23.310	25.250	25.250	26,249,848
2026-07-02	24.120	25.130	23.250	23.540	23.540	23,081,430
2026-07-01	20.430	24.440	20.430	24.440	24.440	12,969,852
2026-06-30	19.880	20.600	19.780	20.370	20.370	5,379,942
2026-06-29	20.190	20.350	19.540	19.950	19.950	6,909,229
2026-06-26	20.830	20.920	20.100	20.100	20.100	6,625,752
2026-06-25	21.860	21.870	20.740	20.920	20.920	6,579,021
2026-06-24	21.830	21.880	20.950	21.740	21.740	6,390,100
2026-06-23	21.800	22.720	21.420	21.900	21.900	7,239,000
2026-06-22	21.900	22.170	21.080	21.800	21.800	8,089,900
2026-06-18	22.370	22.760	22.100	22.180	22.180	5,578,308
2026-06-17	23.180	23.200	22.350	22.520	22.520	6,832,724
2026-06-16	22.800	23.560	22.540	23.350	23.350	6,221,391
2026-06-15	22.220	22.900	22.220	22.760	22.760	5,035,814
2026-06-12	22.460	22.950	22.100	22.210	22.210	5,977,887
2026-06-11	22.220	22.590	22.000	22.190	22.190	5,881,575
2026-06-10	23.480	23.630	22.060	22.390	22.390	7,840,924
2026-06-09	23.330	24.110	22.880	23.530	23.530	9,273,397
2026-06-08	22.570	23.960	22.400	23.020	23.020	7,195,029
2026-06-05	23.430	24.320	21.810	23.760	23.760	12,144,000
2026-06-04	23.150	24.100	22.720	23.430	23.430	7,706,060
2026-06-03	23.280	23.800	22.850	23.150	23.150	5,265,421
2026-06-02	24.300	24.380	22.930	23.420	23.420	5,816,021
2026-06-01	23.900	24.820	23.900	24.140	24.140	5,862,728
2026-05-29	26.260	26.260	23.830	24.100	24.100	10,467,920
2026-05-28	26.360	26.420	25.050	25.990	25.990	7,428,122
2026-05-27	28.040	28.110	26.000	26.340	26.340	10,103,570
2026-05-26	29.000	29.650	27.500	28.120	28.120	8,794,385
2026-05-25	30.590	30.750	28.900	29.090	29.090	10,771,690
2026-05-22	31.060	32.080	30.500	30.630	30.630	8,947,332
2026-05-21	31.700	32.610	30.690	30.770	30.770	11,258,540
2026-05-20	31.660	32.220	30.760	31.700	31.700	7,252,032
2026-05-19	32.900	32.990	31.410	31.990	31.990	8,186,546
2026-05-18	32.200	33.490	32.010	32.370	32.370	9,985,633
2026-05-15	32.000	33.850	31.820	32.800	32.610	14,543,670
2026-05-14	33.880	34.000	31.970	31.980	31.795	14,128,840
2026-05-13	33.620	34.470	32.860	33.790	33.594	15,575,560
2026-05-12	34.510	36.000	33.600	33.960	33.763	31,031,546
2026-05-11	33.490	36.000	32.810	33.480	33.286	28,586,633
2026-05-08	30.230	31.510	30.000	31.310	31.129	13,240,408
2026-05-07	29.970	31.200	29.360	30.350	30.174	10,134,542
2026-05-06	29.200	29.990	28.980	29.720	29.548	7,451,312
2026-04-30	28.170	30.100	28.060	29.190	29.021	11,506,269
2026-04-29	27.920	29.060	27.780	28.180	28.017	6,421,721
2026-04-28	29.600	29.620	28.030	28.260	28.096	8,720,554
2026-04-27	29.020	30.130	28.630	29.810	29.637	8,206,555

← NewerPage 2 of 2 · 120 trading days

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.