Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.660	29.850	28.910	29.020	28.852	7,050,680
2026-04-23	31.400	31.450	29.380	29.700	29.528	14,132,437
2026-04-22	30.700	32.160	30.500	31.450	31.268	15,942,168
2026-04-21	30.250	30.820	29.820	30.780	30.602	10,058,013
2026-04-20	30.430	30.920	29.880	30.570	30.393	13,253,622
2026-04-17	28.950	31.490	28.450	30.610	30.433	19,276,867
2026-04-16	28.360	29.290	28.250	28.960	28.792	7,023,037
2026-04-15	29.400	29.500	28.280	28.370	28.206	8,065,842
2026-04-14	28.180	29.330	27.970	29.120	28.951	10,920,616
2026-04-13	28.170	28.370	27.880	27.940	27.778	4,466,560
2026-04-10	28.410	29.390	28.210	28.380	28.216	6,215,721
2026-04-09	28.990	29.200	28.140	28.210	28.047	7,681,000
2026-04-08	27.330	29.750	26.880	29.330	29.160	10,949,308
2026-04-07	26.610	27.100	26.510	26.860	26.704	4,105,307
2026-04-03	27.100	27.350	26.400	26.480	26.327	2,911,100
2026-04-02	27.890	27.960	26.890	27.080	26.923	3,674,400
2026-04-01	27.710	28.000	27.610	27.900	27.738	4,105,442
2026-03-31	27.910	28.150	27.240	27.240	27.082	4,018,300
2026-03-30	27.410	27.980	27.020	27.970	27.808	4,794,408
2026-03-27	26.760	27.850	26.700	27.680	27.520	4,586,067
2026-03-26	27.370	27.730	26.900	27.160	27.003	4,374,400
2026-03-25	26.690	27.600	26.690	27.380	27.221	5,498,829
2026-03-24	26.370	26.790	25.750	26.700	26.545	6,697,700
2026-03-23	26.900	27.500	25.650	25.840	25.690	7,893,169
2026-03-20	27.880	28.290	27.180	27.230	27.072	5,026,002
2026-03-19	28.660	28.740	27.710	27.880	27.719	4,060,221
2026-03-18	28.630	29.090	28.270	29.010	28.842	4,017,420
2026-03-17	29.450	29.620	28.600	28.630	28.464	4,518,024
2026-03-16	28.880	30.100	28.400	29.550	29.379	7,136,236
2026-03-13	29.200	29.540	28.790	28.910	28.743	4,826,442
2026-03-12	30.090	30.190	29.040	29.260	29.091	6,427,627
2026-03-11	30.510	30.870	30.000	30.150	29.975	6,502,961
2026-03-10	30.610	30.690	30.050	30.520	30.343	5,983,128
2026-03-09	29.990	30.330	29.080	30.090	29.916	8,625,063
2026-03-06	29.670	31.170	29.400	30.700	30.522	10,285,121
2026-03-05	30.340	30.800	29.600	29.850	29.677	7,502,366
2026-03-04	29.930	30.520	29.550	29.870	29.697	6,901,018
2026-03-03	31.830	32.180	29.960	30.010	29.836	11,003,978
2026-03-02	33.000	33.350	31.330	31.830	31.646	15,625,020
2026-02-27	34.860	35.900	33.600	33.770	33.574	14,772,610
2026-02-26	34.250	35.180	32.820	35.020	34.817	20,999,979
2026-02-25	30.340	35.470	29.800	34.130	33.932	27,595,473
2026-02-24	31.490	32.130	27.900	29.740	29.568	26,148,620
2026-02-13	32.590	33.410	32.530	32.790	32.600	4,082,584
2026-02-12	33.560	33.680	32.680	32.680	32.491	3,975,594
2026-02-11	33.510	33.920	33.300	33.390	33.197	2,540,494
2026-02-10	34.230	34.500	33.630	33.850	33.654	3,324,800
2026-02-09	34.370	34.460	33.660	34.010	33.813	4,887,400
2026-02-06	32.450	35.180	32.320	34.260	34.062	9,624,880
2026-02-05	32.880	32.950	32.420	32.660	32.471	2,517,700
2026-02-04	33.170	33.370	32.720	32.930	32.739	2,992,200
2026-02-03	32.820	33.280	32.470	33.240	33.048	3,137,460
2026-02-02	33.330	33.640	32.500	32.510	32.322	4,184,240
2026-01-30	33.300	33.740	32.550	33.660	33.465	5,789,155
2026-01-29	34.550	34.700	33.380	33.500	33.306	5,806,359
2026-01-28	35.480	35.570	34.300	34.560	34.360	6,411,300
2026-01-27	36.320	36.320	34.200	35.790	35.583	7,791,220
2026-01-26	39.100	39.300	36.310	36.450	36.239	11,269,180
2026-01-23	38.980	39.910	38.410	39.250	39.023	5,889,480
2026-01-22	38.840	40.390	38.690	38.980	38.754	5,747,079

← NewerPage 3 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.