Ningbo Henghe Mould Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.000	17.150	15.310	17.030	17.030	12,480,620
2026-10-22	16.250	17.880	16.250	16.390	16.390	9,606,847
2026-10-21	16.460	16.730	16.300	16.360	16.360	5,970,800
2026-10-20	15.640	16.820	15.640	16.530	16.530	11,366,420
2026-10-19	14.910	15.990	14.470	15.800	15.800	8,101,700
2026-10-16	14.950	15.370	14.720	15.000	15.000	5,191,300
2026-10-15	14.810	15.050	14.590	14.660	14.660	5,023,800
2026-10-14	16.140	16.140	15.220	15.300	15.300	4,785,995
2026-10-13	16.010	16.140	15.220	16.030	16.030	4,984,215
2026-10-12	16.440	16.450	16.060	16.130	16.130	3,628,400
2026-10-09	16.800	16.930	15.700	16.460	16.460	7,232,700
2026-10-08	17.320	17.520	16.710	16.920	16.920	5,381,100
2026-09-30	17.580	17.880	17.330	17.400	17.400	4,443,300
2026-09-29	17.290	17.880	17.120	17.530	17.530	4,555,800
2026-09-28	17.970	17.980	17.330	17.390	17.390	5,808,193
2026-09-24	18.280	18.380	17.910	17.920	17.920	7,449,700
2026-09-23	17.640	18.500	17.470	18.340	18.340	12,587,400
2026-09-22	17.690	17.860	17.440	17.600	17.600	5,461,000
2026-09-21	17.990	18.100	17.590	17.740	17.740	7,987,600
2026-09-18	17.660	18.590	17.460	18.090	18.090	12,327,535
2026-09-17	16.730	18.790	16.700	17.720	17.720	16,578,545
2026-09-16	16.590	16.930	16.340	16.760	16.760	3,217,500
2026-09-15	16.800	16.860	16.550	16.560	16.560	4,011,400
2026-09-14	16.500	17.050	16.220	16.830	16.830	4,434,800
2026-09-11	16.830	16.910	16.220	16.440	16.440	5,294,100
2026-09-10	17.370	17.400	17.000	17.020	17.020	4,165,900
2026-09-09	17.760	18.040	17.480	17.500	17.500	5,260,400
2026-09-08	18.010	18.530	17.920	18.080	18.080	5,319,800
2026-09-07	17.750	18.330	17.730	18.050	18.050	5,025,700
2026-09-04	18.150	18.460	17.500	17.740	17.740	5,411,740
2026-09-03	18.220	18.580	17.940	18.120	18.120	3,596,440
2026-09-02	18.170	18.460	17.930	18.170	18.170	4,489,300
2026-09-01	18.460	18.640	18.170	18.260	18.260	4,182,800
2026-08-31	18.140	18.700	18.080	18.530	18.530	4,808,640
2026-08-28	18.230	18.770	18.230	18.230	18.230	4,340,100
2026-08-27	18.000	18.420	17.800	18.290	18.290	3,840,682
2026-08-26	18.480	18.480	17.900	18.020	18.020	3,754,900
2026-08-25	17.640	18.380	17.410	18.260	18.260	4,422,320
2026-08-24	18.180	18.360	17.460	17.800	17.800	4,101,920
2026-08-21	17.530	18.260	17.220	18.180	18.180	4,493,692
2026-08-20	17.800	17.980	17.360	17.730	17.730	4,455,452
2026-08-19	19.250	19.300	17.500	17.510	17.510	10,033,969
2026-08-18	19.520	19.680	19.230	19.650	19.650	5,141,232
2026-08-17	19.150	19.510	18.800	19.510	19.510	5,209,708
2026-08-14	19.060	19.270	18.810	19.000	19.000	4,296,900
2026-08-13	19.800	19.880	19.130	19.150	19.150	6,020,500
2026-08-12	19.700	20.120	19.410	19.800	19.800	7,362,579
2026-08-11	19.350	19.920	18.970	19.660	19.660	7,820,400
2026-08-10	19.280	19.450	18.930	19.400	19.400	4,364,500
2026-08-07	19.270	19.450	18.710	19.280	19.280	6,525,501
2026-08-06	19.250	19.700	19.020	19.270	19.270	7,182,401
2026-08-05	18.890	19.410	18.810	19.350	19.350	8,397,848
2026-08-04	18.670	19.330	18.510	19.080	19.080	10,490,310
2026-08-03	17.560	18.900	17.410	18.620	18.620	11,911,001
2026-07-31	16.970	17.680	16.500	17.390	17.390	8,566,132
2026-07-30	17.370	17.440	16.420	16.460	16.460	7,126,220
2026-07-29	17.450	17.550	16.980	17.290	17.290	5,573,694
2026-07-28	17.440	17.890	17.250	17.340	17.340	4,661,227
2026-07-27	16.820	17.670	16.820	17.610	17.610	5,478,043

Page 1 of 1 · 59 trading days

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.