Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	12.010	12.250	11.770	12.240	12.049	11,005,180
2025-01-23	12.340	12.550	12.110	12.140	11.950	14,133,087
2025-01-22	11.930	12.490	11.640	12.330	12.137	16,444,249
2025-01-21	11.830	12.080	11.700	12.070	11.881	12,925,734
2025-01-20	11.780	12.030	11.710	11.830	11.645	8,813,556
2025-01-17	11.790	12.240	11.720	11.860	11.675	12,235,774
2025-01-16	12.120	12.450	11.810	11.830	11.645	21,107,221
2025-01-15	13.160	13.510	12.290	12.320	12.127	31,232,270
2025-01-14	10.250	12.260	10.250	12.260	12.068	9,890,500
2025-01-13	9.910	10.520	9.700	10.220	10.060	4,265,000
2025-01-10	10.300	10.570	10.000	10.000	9.844	3,781,700
2025-01-09	10.200	10.400	10.160	10.360	10.198	2,460,000
2025-01-08	10.250	10.360	9.840	10.270	10.109	3,607,800
2025-01-07	9.890	10.200	9.860	10.200	10.041	3,611,800
2025-01-06	9.770	9.960	9.360	9.790	9.637	3,167,040
2025-01-03	10.430	10.650	9.840	9.850	9.696	3,675,200
2025-01-02	10.580	10.840	10.210	10.440	10.277	3,615,000
2024-12-31	10.970	11.120	10.570	10.620	10.454	2,856,994
2024-12-30	11.050	11.130	10.680	10.970	10.798	2,467,440
2024-12-27	11.080	11.360	11.080	11.160	10.986	2,260,694
2024-12-26	10.900	11.250	10.870	11.170	10.995	2,645,400
2024-12-25	11.290	11.480	10.640	10.930	10.759	4,558,600
2024-12-24	11.410	11.600	11.170	11.290	11.113	3,549,300
2024-12-23	11.760	11.810	11.120	11.190	11.015	4,675,060
2024-12-20	11.500	11.900	11.480	11.760	11.576	3,633,853
2024-12-19	11.290	11.640	11.210	11.580	11.399	4,200,008
2024-12-18	11.500	11.600	11.030	11.400	11.222	3,754,960
2024-12-17	12.010	12.170	11.360	11.410	11.232	5,152,860
2024-12-16	12.220	12.330	12.020	12.110	11.921	4,261,500
2024-12-13	12.520	12.620	12.220	12.220	12.029	7,096,140
2024-12-12	12.810	12.850	12.520	12.620	12.423	6,227,160
2024-12-11	12.630	12.890	12.350	12.840	12.639	8,027,795
2024-12-10	13.000	13.260	12.680	12.770	12.570	12,551,619
2024-12-09	12.410	12.740	12.320	12.670	12.472	8,913,713
2024-12-06	12.500	12.600	12.180	12.440	12.245	7,751,933
2024-12-05	12.280	12.640	12.190	12.510	12.314	7,822,100
2024-12-04	12.180	12.680	12.110	12.310	12.118	9,550,354
2024-12-03	12.110	12.390	12.080	12.250	12.058	7,533,014
2024-12-02	12.010	12.260	11.950	12.120	11.930	7,457,737
2024-11-29	11.590	12.000	11.320	11.950	11.763	7,386,807
2024-11-28	11.730	11.790	11.460	11.530	11.350	4,712,360
2024-11-27	11.500	11.710	11.160	11.710	11.527	5,754,873
2024-11-26	11.890	12.070	11.540	11.570	11.389	6,131,693
2024-11-25	11.820	12.060	11.530	11.970	11.783	7,661,733
2024-11-22	12.620	12.730	11.780	11.820	11.635	11,420,019
2024-11-21	12.980	13.370	12.600	12.800	12.600	12,591,401
2024-11-20	13.000	13.790	13.000	13.190	12.984	21,059,689
2024-11-19	12.200	13.420	11.670	13.340	13.131	19,991,319
2024-11-18	12.260	12.970	12.260	12.600	12.403	15,087,342
2024-11-15	11.990	12.460	11.830	12.200	12.009	10,420,069
2024-11-14	12.310	12.510	12.020	12.040	11.852	7,011,017
2024-11-13	12.470	12.610	11.900	12.430	12.236	10,985,724
2024-11-12	12.900	12.970	12.400	12.620	12.423	12,679,711
2024-11-11	12.710	12.970	12.500	12.940	12.738	17,325,307
2024-11-08	13.600	14.150	13.110	13.140	12.935	25,208,440
2024-11-07	13.500	14.140	13.030	13.820	13.604	30,397,497
2024-11-06	13.210	15.780	13.210	14.550	14.322	46,825,865
2024-11-05	12.970	14.660	12.700	14.200	13.978	45,550,695
2024-11-04	12.230	12.230	12.230	12.230	12.039	10,443,724
2024-11-01	10.000	10.490	9.520	10.190	10.031	10,498,913

← NewerPage 8 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.