Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	37.540	39.140	37.270	38.990	38.764	6,419,200
2026-01-20	38.860	39.250	37.380	37.770	37.551	5,882,674
2026-01-19	38.800	40.230	38.010	38.880	38.655	7,720,780
2026-01-16	37.800	40.940	37.520	39.270	39.043	13,193,894
2026-01-15	37.610	38.280	36.400	37.460	37.243	8,337,320
2026-01-14	38.850	40.100	37.170	37.900	37.681	11,663,183
2026-01-13	40.100	41.580	38.980	39.010	38.784	8,538,600
2026-01-12	41.540	42.490	39.760	40.430	40.196	10,841,280
2026-01-09	39.070	40.800	39.040	40.520	40.285	9,776,680
2026-01-08	40.280	40.530	39.010	39.150	38.923	9,438,999
2026-01-07	40.270	42.650	40.110	40.770	40.534	10,484,499
2026-01-06	41.000	41.590	40.260	40.590	40.355	8,377,480
2026-01-05	41.510	42.120	40.890	41.160	40.922	10,245,200
2025-12-31	43.500	43.550	41.600	42.020	41.777	13,402,714
2025-12-30	40.220	44.070	40.000	43.500	43.248	20,726,155
2025-12-29	39.770	41.600	38.510	40.870	40.633	17,187,272
2025-12-26	38.700	40.430	38.210	38.810	38.585	9,216,300
2025-12-25	38.360	39.860	37.710	38.990	38.764	9,940,840
2025-12-24	39.000	39.070	37.130	38.140	37.919	7,224,300
2025-12-23	39.440	39.700	38.240	38.460	38.237	6,853,820
2025-12-22	40.260	40.360	38.880	39.210	38.983	5,077,002
2025-12-19	40.020	41.070	39.550	39.580	39.351	3,291,327
2025-12-18	39.480	41.630	39.030	39.960	39.729	4,281,100
2025-12-17	38.800	40.080	38.580	39.770	39.540	3,382,420
2025-12-16	40.000	40.160	38.120	38.700	38.476	4,342,502
2025-12-15	40.400	40.970	39.610	39.980	39.748	3,613,575
2025-12-12	40.660	41.500	40.130	40.950	40.713	4,479,213
2025-12-11	41.910	42.600	40.850	41.070	40.832	3,679,000
2025-12-10	41.470	42.350	40.980	42.200	41.956	4,448,200
2025-12-09	41.140	43.250	41.140	42.230	41.985	6,822,900
2025-12-08	41.170	42.110	41.090	41.650	41.409	4,535,100
2025-12-05	40.510	41.790	39.900	41.780	41.538	5,337,802
2025-12-04	41.680	42.380	40.520	40.660	40.425	4,587,840
2025-12-03	42.120	42.600	40.780	40.850	40.613	4,279,260
2025-12-02	43.540	43.540	42.070	42.210	41.966	3,415,700
2025-12-01	43.410	44.170	42.840	43.280	43.029	4,265,090
2025-11-28	43.100	44.080	42.880	43.760	43.507	3,472,500
2025-11-27	44.180	44.760	43.510	43.580	43.328	4,338,210
2025-11-26	42.490	46.000	41.920	44.180	43.924	9,206,588
2025-11-25	41.000	43.290	40.650	42.740	42.492	7,268,602
2025-11-24	41.000	41.100	39.900	40.650	40.415	4,003,368
2025-11-21	40.800	42.080	40.380	40.500	40.265	5,446,142
2025-11-20	44.770	44.770	41.890	42.350	42.105	6,473,822
2025-11-19	45.500	45.510	43.790	44.100	43.845	5,260,158
2025-11-18	47.280	47.800	44.960	45.510	45.246	8,843,130
2025-11-17	45.300	49.200	45.000	48.150	47.871	14,444,708
2025-11-14	45.000	47.500	44.340	44.780	44.521	8,633,459
2025-11-13	44.310	47.180	44.310	46.100	45.833	10,205,859
2025-11-12	44.260	46.880	44.140	44.800	44.541	10,749,939
2025-11-11	43.860	44.990	43.010	44.490	44.232	8,385,156
2025-11-10	44.240	44.900	43.610	43.950	43.695	5,960,700
2025-11-07	45.880	45.880	43.760	44.210	43.954	9,795,341
2025-11-06	46.000	46.720	45.180	46.260	45.992	6,249,400
2025-11-05	45.500	46.900	45.090	45.660	45.396	5,869,000
2025-11-04	46.610	47.480	45.650	46.270	46.002	9,133,902
2025-11-03	48.620	51.880	47.100	47.500	47.225	10,550,296
2025-10-31	47.010	49.500	47.000	48.510	48.229	8,815,084
2025-10-30	49.800	50.710	47.370	47.510	47.235	13,550,341
2025-10-29	52.420	54.790	50.520	50.950	50.655	16,779,450
2025-10-28	49.610	53.610	47.770	51.680	51.381	18,883,623

← NewerPage 4 of 5 · 241 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.