Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.260	8.290	8.110	8.200	7.866	2,308,760
2022-02-09	8.050	8.260	8.050	8.210	7.875	2,771,821
2022-02-08	7.940	8.120	7.840	8.100	7.770	2,834,680
2022-02-07	7.900	8.010	7.720	7.840	7.520	2,142,700
2022-01-28	7.570	7.870	7.570	7.750	7.434	2,176,200
2022-01-27	7.840	7.840	7.440	7.540	7.233	2,443,460
2022-01-26	7.670	7.860	7.470	7.810	7.492	2,291,598
2022-01-25	8.010	8.080	7.580	7.610	7.300	3,572,100
2022-01-24	8.200	8.290	7.960	8.040	7.712	2,195,700
2022-01-21	8.040	8.250	7.970	8.200	7.866	2,327,768
2022-01-20	8.380	8.420	7.980	8.010	7.683	3,489,200
2022-01-19	8.100	8.400	8.080	8.370	8.029	3,221,200
2022-01-18	8.400	8.410	8.010	8.070	7.741	3,484,400
2022-01-17	8.290	8.440	8.250	8.360	8.019	1,467,600
2022-01-14	8.420	8.510	8.220	8.280	7.942	3,150,353
2022-01-13	8.550	8.640	8.380	8.440	8.096	2,721,200
2022-01-12	8.300	8.580	8.270	8.550	8.201	3,733,580
2022-01-11	8.400	8.470	8.200	8.310	7.971	3,146,240
2022-01-10	8.240	8.450	8.240	8.340	8.000	2,276,020
2022-01-07	8.370	8.500	8.180	8.220	7.885	3,832,120
2022-01-06	8.280	8.480	8.260	8.370	8.029	2,983,500
2022-01-05	8.290	8.370	8.210	8.310	7.971	3,157,100
2022-01-04	8.140	8.330	8.140	8.300	7.962	2,551,240
2021-12-31	8.090	8.240	8.040	8.150	7.818	3,110,200
2021-12-30	8.130	8.150	7.950	8.090	7.760	2,569,968
2021-12-29	7.930	8.150	7.800	8.090	7.760	3,724,000
2021-12-28	7.660	7.950	7.660	7.920	7.597	2,729,300
2021-12-27	7.690	7.820	7.550	7.670	7.357	2,154,500
2021-12-24	7.870	7.930	7.600	7.600	7.290	2,837,700
2021-12-23	7.930	8.020	7.790	7.830	7.511	3,599,420
2021-12-22	8.140	8.170	7.970	8.000	7.674	3,932,500
2021-12-21	8.220	8.240	8.010	8.170	7.837	6,079,560
2021-12-20	8.030	8.430	7.970	8.220	7.885	6,273,660
2021-12-17	8.150	8.180	8.000	8.020	7.693	2,735,743
2021-12-16	8.070	8.190	8.040	8.150	7.818	2,167,200
2021-12-15	8.170	8.240	8.040	8.060	7.731	2,939,300
2021-12-14	7.800	8.320	7.730	8.180	7.847	8,512,960
2021-12-13	7.870	7.880	7.720	7.850	7.530	2,277,700
2021-12-10	7.790	7.920	7.710	7.830	7.511	2,478,020
2021-12-09	7.820	7.860	7.720	7.750	7.434	1,471,140
2021-12-08	7.800	7.950	7.760	7.810	7.492	1,566,580
2021-12-07	7.980	7.980	7.690	7.800	7.482	2,161,500
2021-12-06	8.040	8.080	7.820	7.900	7.578	2,695,882
2021-12-03	8.010	8.140	7.990	8.040	7.712	2,051,120
2021-12-02	8.150	8.240	8.050	8.060	7.731	2,855,240
2021-12-01	7.930	8.280	7.900	8.160	7.827	3,442,820
2021-11-30	7.780	8.070	7.730	7.990	7.664	4,523,124
2021-11-29	7.770	7.950	7.620	7.720	7.405	2,414,652
2021-11-26	7.840	7.860	7.690	7.750	7.434	1,899,920
2021-11-25	7.730	7.970	7.730	7.840	7.520	2,748,080
2021-11-24	7.760	7.820	7.660	7.720	7.405	2,162,240
2021-11-23	7.800	7.810	7.690	7.760	7.444	1,574,352
2021-11-22	7.850	7.850	7.630	7.750	7.434	2,529,758
2021-11-19	7.620	7.900	7.570	7.750	7.434	4,314,750
2021-11-18	7.730	7.750	7.550	7.560	7.252	2,316,898
2021-11-17	7.520	7.740	7.470	7.730	7.415	3,132,200
2021-11-16	7.550	7.610	7.450	7.520	7.213	1,769,930
2021-11-15	7.400	7.570	7.200	7.560	7.252	2,571,950
2021-11-12	7.270	7.430	7.180	7.370	7.070	2,354,960
2021-11-11	7.180	7.340	7.180	7.270	6.974	1,051,420

← NewerPage 20 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.