Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	50.740	52.460	48.480	49.600	49.313	12,640,740
2025-10-24	50.700	51.300	49.300	49.800	49.512	8,758,821
2025-10-23	51.510	51.980	49.340	50.530	50.237	8,543,180
2025-10-22	53.150	53.290	50.560	52.060	51.758	9,163,132
2025-10-21	51.740	55.000	50.350	53.140	52.832	15,090,400
2025-10-20	52.010	53.500	50.150	51.750	51.450	17,841,600
2025-10-17	50.010	56.380	50.010	54.970	54.652	26,543,832
2025-10-16	50.600	50.880	48.910	49.500	49.213	11,657,344
2025-10-15	52.010	53.080	50.600	50.990	50.695	13,892,934
2025-10-14	56.970	57.180	52.000	52.330	52.027	17,229,307
2025-10-13	50.820	56.600	50.820	55.910	55.586	22,579,978
2025-10-10	55.160	60.700	53.000	53.850	53.538	28,109,683
2025-10-09	46.040	53.900	46.040	52.780	52.474	24,092,367
2025-09-30	47.600	48.490	45.610	46.680	46.410	15,168,540
2025-09-29	47.200	48.420	46.300	47.180	46.907	10,607,040
2025-09-26	48.460	48.990	47.000	47.510	47.235	12,226,648
2025-09-25	47.010	50.000	47.010	48.330	48.050	14,844,402
2025-09-24	51.600	51.880	48.350	49.450	49.164	19,226,792
2025-09-23	52.890	52.890	48.300	49.130	48.845	28,697,887
2025-09-22	41.590	48.480	41.590	48.480	48.199	23,413,815
2025-09-19	42.800	42.830	39.280	40.400	40.166	23,692,412
2025-09-18	40.420	47.580	39.910	42.780	42.532	34,268,516
2025-09-17	39.020	41.800	37.530	41.320	41.081	36,812,615
2025-09-16	37.700	39.200	36.810	37.640	37.422	21,166,704
2025-09-15	37.350	38.430	36.850	37.050	36.835	12,891,613
2025-09-12	38.270	38.750	36.760	37.350	37.134	21,800,830
2025-09-11	39.080	39.950	37.680	39.090	38.864	23,864,090
2025-09-10	38.860	40.500	37.250	38.800	38.575	29,713,120
2025-09-09	40.000	40.600	37.390	38.800	38.575	42,092,921
2025-09-08	35.000	39.380	33.500	39.380	39.152	22,120,573
2025-09-05	27.000	32.820	26.150	32.820	32.630	32,144,508
2025-09-04	28.720	28.720	25.520	27.350	27.192	19,862,936
2025-09-03	31.590	31.590	29.000	29.010	28.842	16,567,194
2025-09-02	30.370	32.350	28.890	31.580	31.397	24,546,660
2025-09-01	31.010	31.850	29.300	30.090	29.916	26,112,017
2025-08-29	31.000	32.890	29.110	31.850	31.666	26,042,383
2025-08-28	29.000	30.780	28.100	30.090	29.916	18,705,722
2025-08-27	29.830	30.290	28.950	29.010	28.842	12,735,518
2025-08-26	30.890	31.230	29.690	29.780	29.608	17,090,718
2025-08-25	31.320	32.210	30.690	31.360	31.178	21,894,565
2025-08-22	31.400	34.230	31.200	32.030	31.845	22,191,061
2025-08-21	32.740	33.920	31.030	31.460	31.278	19,838,863
2025-08-20	34.020	34.400	32.000	32.700	32.511	23,814,021
2025-08-19	32.970	37.000	31.640	35.500	35.294	32,926,401
2025-08-18	31.500	34.790	29.500	33.000	32.809	39,830,035
2025-08-15	25.980	30.460	25.180	30.460	30.284	40,371,368
2025-08-14	25.830	26.660	25.220	25.380	25.233	22,132,816
2025-08-13	27.980	28.890	25.000	26.750	26.595	31,366,103
2025-08-12	27.600	29.090	26.470	27.200	27.042	29,446,749
2025-08-11	25.600	27.800	24.900	27.760	27.599	32,523,171
2025-08-08	24.530	26.880	24.200	26.390	26.237	26,667,747
2025-08-07	23.780	25.360	23.500	24.960	24.815	23,660,787
2025-08-06	23.980	24.720	23.410	23.600	23.463	21,400,460
2025-08-05	23.890	24.730	22.900	24.580	24.438	23,615,602
2025-08-04	24.230	24.350	22.300	23.970	23.831	24,606,372
2025-08-01	27.100	27.460	23.450	23.750	23.612	31,151,620
2025-07-31	27.460	29.000	26.660	27.940	27.778	27,502,974
2025-07-30	26.460	29.010	25.620	28.520	28.355	38,320,569
2025-07-29	25.010	29.720	24.000	29.500	29.329	49,764,874
2025-07-28	23.030	28.000	23.010	24.770	24.627	47,778,724

← NewerPage 5 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.