Ningbo Henghe Mould Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9.890 | 10.230 | 9.880 | 9.990 | 9.834 | 4,071,913 |
| 2024-10-30 | 10.020 | 10.130 | 9.760 | 9.920 | 9.765 | 3,932,736 |
| 2024-10-29 | 9.960 | 10.260 | 9.890 | 10.040 | 9.883 | 6,375,594 |
| 2024-10-28 | 9.700 | 9.970 | 9.700 | 9.960 | 9.804 | 3,887,248 |
| 2024-10-25 | 9.520 | 9.780 | 9.520 | 9.710 | 9.558 | 2,930,368 |
| 2024-10-24 | 9.560 | 9.650 | 9.450 | 9.520 | 9.371 | 2,206,400 |
| 2024-10-23 | 9.650 | 9.780 | 9.530 | 9.580 | 9.430 | 3,405,100 |
| 2024-10-22 | 9.690 | 9.870 | 9.530 | 9.740 | 9.588 | 3,786,513 |
| 2024-10-21 | 9.490 | 9.780 | 9.400 | 9.600 | 9.450 | 4,593,722 |
| 2024-10-18 | 9.180 | 9.620 | 9.010 | 9.390 | 9.243 | 4,318,960 |
| 2024-10-17 | 9.200 | 9.380 | 9.170 | 9.180 | 9.036 | 2,880,813 |
| 2024-10-16 | 8.950 | 9.300 | 8.930 | 9.170 | 9.027 | 2,989,400 |
| 2024-10-15 | 9.270 | 9.480 | 9.150 | 9.200 | 9.056 | 3,515,087 |
| 2024-10-14 | 9.180 | 9.340 | 9.050 | 9.300 | 9.155 | 4,251,688 |
| 2024-10-11 | 9.550 | 9.550 | 8.930 | 9.060 | 8.918 | 4,634,464 |
| 2024-10-10 | 9.980 | 10.000 | 9.400 | 9.550 | 9.401 | 5,915,236 |
| 2024-10-09 | 10.600 | 10.600 | 9.610 | 9.630 | 9.479 | 8,776,997 |
| 2024-10-08 | 11.380 | 11.380 | 9.940 | 10.940 | 10.769 | 12,299,934 |
| 2024-09-30 | 8.920 | 9.850 | 8.700 | 9.720 | 9.568 | 11,596,250 |
| 2024-09-27 | 8.310 | 8.800 | 8.240 | 8.610 | 8.475 | 7,525,533 |
| 2024-09-26 | 8.010 | 8.180 | 7.970 | 8.180 | 8.052 | 4,488,912 |
| 2024-09-25 | 7.960 | 8.140 | 7.950 | 7.990 | 7.865 | 5,680,059 |
| 2024-09-24 | 7.680 | 8.240 | 7.580 | 7.960 | 7.836 | 5,300,054 |
| 2024-09-23 | 7.650 | 7.730 | 7.520 | 7.710 | 7.589 | 1,855,100 |
| 2024-09-20 | 7.820 | 7.820 | 7.600 | 7.650 | 7.530 | 2,177,200 |
| 2024-09-19 | 7.750 | 7.830 | 7.560 | 7.790 | 7.668 | 2,780,200 |
| 2024-09-18 | 7.510 | 7.750 | 7.330 | 7.640 | 7.521 | 4,135,581 |
| 2024-09-13 | 7.690 | 7.750 | 7.500 | 7.500 | 7.383 | 2,208,700 |
| 2024-09-12 | 7.800 | 7.890 | 7.670 | 7.680 | 7.560 | 1,873,200 |
| 2024-09-11 | 7.840 | 7.950 | 7.770 | 7.790 | 7.668 | 1,635,600 |
| 2024-09-10 | 7.750 | 7.900 | 7.640 | 7.860 | 7.737 | 2,189,800 |
| 2024-09-09 | 7.750 | 7.830 | 7.620 | 7.750 | 7.629 | 2,409,071 |
| 2024-09-06 | 8.030 | 8.030 | 7.730 | 7.770 | 7.649 | 2,938,648 |
| 2024-09-05 | 7.970 | 8.050 | 7.960 | 8.040 | 7.914 | 2,766,947 |
| 2024-09-04 | 8.020 | 8.090 | 7.900 | 7.940 | 7.816 | 3,624,027 |
| 2024-09-03 | 7.950 | 8.130 | 7.900 | 8.070 | 7.944 | 3,985,758 |
| 2024-09-02 | 8.000 | 8.300 | 7.930 | 7.970 | 7.845 | 5,415,525 |
| 2024-08-30 | 7.880 | 8.110 | 7.830 | 7.990 | 7.865 | 5,235,925 |
| 2024-08-29 | 7.740 | 7.950 | 7.620 | 7.930 | 7.806 | 4,088,967 |
| 2024-08-28 | 7.400 | 7.830 | 7.250 | 7.700 | 7.580 | 4,256,395 |
| 2024-08-27 | 7.810 | 7.880 | 7.470 | 7.510 | 7.393 | 4,527,482 |
| 2024-08-26 | 7.650 | 7.970 | 7.580 | 7.850 | 7.727 | 4,884,927 |
| 2024-08-23 | 7.730 | 7.740 | 7.460 | 7.590 | 7.471 | 6,101,377 |
| 2024-08-22 | 8.200 | 8.280 | 7.770 | 7.810 | 7.688 | 9,948,694 |
| 2024-08-21 | 7.770 | 9.040 | 7.760 | 8.350 | 8.219 | 15,609,653 |
| 2024-08-20 | 7.970 | 8.000 | 7.700 | 7.870 | 7.747 | 6,432,340 |
| 2024-08-19 | 7.960 | 8.190 | 7.760 | 8.120 | 7.993 | 10,083,079 |
| 2024-08-16 | 7.560 | 8.590 | 7.470 | 8.070 | 7.944 | 10,537,918 |
| 2024-08-15 | 7.420 | 7.540 | 7.310 | 7.510 | 7.393 | 1,611,721 |
| 2024-08-14 | 7.460 | 7.530 | 7.400 | 7.420 | 7.304 | 949,131 |
| 2024-08-13 | 7.340 | 7.450 | 7.220 | 7.440 | 7.324 | 1,452,767 |
| 2024-08-12 | 7.430 | 7.450 | 7.220 | 7.300 | 7.186 | 1,639,885 |
| 2024-08-09 | 7.470 | 7.580 | 7.380 | 7.390 | 7.274 | 1,302,900 |
| 2024-08-08 | 7.610 | 7.670 | 7.350 | 7.450 | 7.334 | 2,067,513 |
| 2024-08-07 | 7.510 | 7.690 | 7.500 | 7.610 | 7.491 | 1,693,767 |
| 2024-08-06 | 7.430 | 7.590 | 7.380 | 7.550 | 7.432 | 1,764,320 |
| 2024-08-05 | 7.620 | 7.730 | 7.330 | 7.340 | 7.225 | 2,589,085 |
| 2024-08-02 | 7.830 | 7.890 | 7.640 | 7.670 | 7.550 | 2,129,480 |
| 2024-08-01 | 7.800 | 7.920 | 7.770 | 7.880 | 7.757 | 2,075,173 |
| 2024-07-31 | 7.550 | 7.830 | 7.530 | 7.790 | 7.668 | 2,439,077 |
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.