Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	12.880	13.570	12.850	13.480	13.269	6,796,600
2025-04-28	13.220	13.300	12.900	12.950	12.748	3,765,400
2025-04-25	13.310	13.590	13.010	13.220	13.013	6,750,600
2025-04-24	13.460	13.690	13.180	13.300	13.092	9,952,600
2025-04-23	13.080	13.830	13.030	13.570	13.358	13,281,300
2025-04-22	12.860	13.410	12.700	13.110	12.905	8,866,920
2025-04-21	12.450	12.900	12.410	12.860	12.659	3,651,900
2025-04-18	12.550	12.770	12.420	12.520	12.324	3,511,504
2025-04-17	12.600	12.890	12.450	12.590	12.393	3,607,204
2025-04-16	13.060	13.060	12.470	12.650	12.452	5,546,684
2025-04-15	12.950	13.280	12.800	13.050	12.846	5,533,220
2025-04-14	12.930	13.380	12.750	13.080	12.875	7,672,575
2025-04-11	12.290	12.820	12.290	12.580	12.383	5,537,784
2025-04-10	12.450	12.980	12.370	12.420	12.226	8,077,400
2025-04-09	11.370	12.110	10.330	11.990	11.803	9,562,255
2025-04-08	11.360	12.100	11.240	11.610	11.428	10,554,500
2025-04-07	12.110	12.870	11.140	11.140	10.966	11,183,660
2025-04-03	14.170	14.460	13.760	13.930	13.712	8,014,700
2025-04-02	13.820	15.180	13.820	14.390	14.165	13,817,600
2025-04-01	15.210	15.350	14.030	14.030	13.811	11,508,900
2025-03-31	14.520	15.080	14.130	14.930	14.697	12,131,020
2025-03-28	15.280	15.800	14.800	14.880	14.647	13,676,820
2025-03-27	16.060	16.060	15.070	15.270	15.031	13,647,100
2025-03-26	14.520	16.790	14.520	16.060	15.809	21,257,580
2025-03-25	15.410	15.980	14.600	14.660	14.431	12,271,800
2025-03-24	16.300	16.340	14.870	15.300	15.061	13,802,740
2025-03-21	17.150	17.240	15.880	16.140	15.888	22,083,960
2025-03-20	16.530	18.380	16.500	17.420	17.148	32,882,871
2025-03-19	15.680	17.640	15.610	16.820	16.557	30,230,455
2025-03-18	15.000	15.930	14.820	15.830	15.582	19,725,956
2025-03-17	14.920	14.990	14.610	14.900	14.667	6,803,820
2025-03-14	14.540	14.930	14.260	14.920	14.687	8,387,600
2025-03-13	15.040	15.220	14.250	14.630	14.401	11,574,656
2025-03-12	15.340	15.390	15.080	15.080	14.844	10,355,286
2025-03-11	14.850	15.540	14.850	15.290	15.051	11,785,388
2025-03-10	16.120	16.880	15.400	15.680	15.435	15,733,571
2025-03-07	15.900	16.500	15.590	16.120	15.868	17,664,808
2025-03-06	15.440	16.460	15.320	16.190	15.937	23,705,732
2025-03-05	15.080	15.820	14.860	15.590	15.346	17,167,498
2025-03-04	14.560	15.700	14.490	15.390	15.149	19,132,153
2025-03-03	15.370	15.550	14.610	14.850	14.618	20,372,966
2025-02-28	16.770	17.120	15.380	15.710	15.464	28,055,026
2025-02-27	16.440	18.700	15.590	18.000	17.719	47,470,299
2025-02-26	13.600	16.200	13.500	16.200	15.947	20,846,994
2025-02-25	13.430	13.750	13.310	13.500	13.289	10,908,274
2025-02-24	13.860	13.980	13.460	13.710	13.496	13,238,600
2025-02-21	13.660	14.280	13.380	14.110	13.889	22,034,445
2025-02-20	13.230	14.760	12.940	13.890	13.673	29,466,307
2025-02-19	12.800	13.680	12.680	13.200	12.994	24,103,804
2025-02-18	12.140	13.220	12.030	13.190	12.984	21,329,281
2025-02-17	11.890	12.190	11.850	12.110	11.921	7,207,700
2025-02-14	12.070	12.200	11.880	11.920	11.734	7,423,700
2025-02-13	12.750	12.900	12.150	12.150	11.960	9,469,500
2025-02-12	12.330	12.540	12.220	12.480	12.285	7,277,100
2025-02-11	12.500	12.520	12.300	12.370	12.177	6,384,300
2025-02-10	12.430	12.610	12.170	12.580	12.383	10,312,400
2025-02-07	12.410	12.590	12.110	12.300	12.108	11,459,100
2025-02-06	11.750	12.400	11.740	12.400	12.206	9,763,600
2025-02-05	11.740	11.950	11.700	11.860	11.675	5,870,624
2025-01-27	12.160	12.250	11.710	11.760	11.576	7,581,000

← NewerPage 7 of 21 · 1,213 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.