Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.000	23.710	19.760	23.710	23.573	49,394,418
2025-07-24	16.190	19.760	16.190	19.760	19.646	30,383,258
2025-07-23	15.960	16.950	15.430	16.470	16.375	19,388,133
2025-07-22	15.220	16.980	15.180	16.190	16.096	27,219,492
2025-07-21	14.420	15.600	14.300	15.340	15.251	20,095,625
2025-07-18	14.490	14.650	14.280	14.420	14.337	6,019,613
2025-07-17	14.220	14.480	14.150	14.370	14.287	6,565,113
2025-07-16	14.100	14.450	13.960	14.280	14.197	8,442,704
2025-07-15	14.340	14.370	13.960	14.120	14.038	10,938,880
2025-07-14	13.540	14.520	13.390	14.330	14.247	16,530,813
2025-07-11	13.430	13.570	13.250	13.480	13.402	3,681,813
2025-07-10	13.600	13.700	13.310	13.430	13.352	4,560,800
2025-07-09	14.010	14.050	13.550	13.560	13.482	6,092,840
2025-07-08	13.290	13.640	13.270	13.600	13.521	3,554,740
2025-07-07	13.130	13.320	13.020	13.290	13.213	2,678,780
2025-07-04	13.530	13.540	13.130	13.130	13.054	3,598,900
2025-07-03	13.490	13.580	13.400	13.520	13.442	2,395,927
2025-07-02	13.560	13.620	13.350	13.470	13.392	3,172,300
2025-07-01	13.730	13.770	13.490	13.560	13.482	3,932,100
2025-06-30	13.530	13.720	13.480	13.690	13.611	3,301,107
2025-06-27	13.500	13.590	13.430	13.550	13.472	3,096,327
2025-06-26	13.610	13.740	13.420	13.500	13.422	4,595,900
2025-06-25	13.530	13.700	13.380	13.650	13.571	4,830,400
2025-06-24	12.920	13.420	12.860	13.410	13.332	4,668,500
2025-06-23	12.560	12.930	12.560	12.870	12.795	3,403,500
2025-06-20	12.780	13.130	12.680	12.720	12.646	4,794,100
2025-06-19	13.050	13.230	12.740	12.790	12.716	4,285,494
2025-06-18	13.180	13.210	12.910	13.080	13.004	3,329,100
2025-06-17	13.420	13.430	13.140	13.210	13.134	2,716,400
2025-06-16	13.060	13.400	13.060	13.330	13.253	2,837,220
2025-06-13	13.570	13.570	13.100	13.160	13.084	4,284,440
2025-06-12	13.490	13.730	13.410	13.620	13.541	4,315,201
2025-06-11	13.580	13.670	13.310	13.630	13.417	4,386,900
2025-06-10	13.510	14.070	13.230	13.430	13.220	5,373,500
2025-06-09	13.300	13.770	13.300	13.560	13.348	4,296,013
2025-06-06	13.610	13.750	13.200	13.340	13.131	4,477,200
2025-06-05	13.180	13.600	13.080	13.560	13.348	5,114,200
2025-06-04	13.140	13.350	13.140	13.180	12.974	3,210,300
2025-06-03	12.990	13.270	12.860	13.120	12.915	3,324,400
2025-05-30	13.570	13.570	13.010	13.070	12.866	5,403,200
2025-05-29	13.470	13.780	13.440	13.570	13.358	4,601,800
2025-05-28	13.730	13.850	13.440	13.500	13.289	3,080,300
2025-05-27	13.920	13.920	13.440	13.730	13.515	3,937,120
2025-05-26	13.610	13.820	13.430	13.780	13.565	3,703,600
2025-05-23	13.930	13.960	13.560	13.610	13.397	5,086,420
2025-05-22	13.900	14.280	13.760	13.780	13.565	5,307,481
2025-05-21	14.310	14.310	13.730	13.930	13.712	5,500,420
2025-05-20	14.300	14.340	14.020	14.200	13.978	4,264,181
2025-05-19	14.590	14.590	13.980	14.280	14.057	6,277,700
2025-05-16	14.340	15.080	14.320	14.580	14.352	9,327,781
2025-05-15	14.300	14.610	14.010	14.400	14.175	6,036,408
2025-05-14	14.520	14.610	14.290	14.390	14.165	5,035,700
2025-05-13	15.100	15.150	14.470	14.550	14.322	6,491,100
2025-05-12	14.580	15.000	14.580	14.930	14.697	7,329,195
2025-05-09	14.690	14.790	14.280	14.440	14.214	5,789,900
2025-05-08	14.500	14.900	14.460	14.750	14.519	8,141,920
2025-05-07	14.610	14.880	14.310	14.570	14.342	9,993,360
2025-05-06	13.930	14.730	13.800	14.530	14.303	11,560,960
2025-04-30	13.360	13.970	13.330	13.820	13.604	8,811,520
2025-04-29	12.880	13.570	12.850	13.480	13.269	6,796,600

← NewerPage 6 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.