Ningbo Heli Mould Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.650	12.860	11.950	12.520	12.520	4,428,200
2026-10-16	12.670	13.050	12.670	12.790	12.790	2,443,500
2026-10-15	13.000	13.040	12.510	12.620	12.620	3,374,816
2026-10-14	13.500	13.750	13.100	13.160	13.160	2,646,811
2026-10-13	13.300	13.700	12.930	13.560	13.560	3,441,400
2026-10-12	13.580	14.010	13.400	13.440	13.440	2,978,400
2026-10-09	13.700	13.790	12.980	13.600	13.600	4,974,700
2026-10-08	13.880	14.000	13.650	13.740	13.740	2,788,100
2026-09-30	14.120	14.200	13.810	13.850	13.850	1,826,200
2026-09-29	14.080	14.230	13.910	14.040	14.040	2,185,100
2026-09-28	14.290	14.410	14.010	14.030	14.030	3,351,200
2026-09-24	14.350	14.490	14.280	14.300	14.300	2,893,000
2026-09-23	14.380	14.500	14.120	14.350	14.350	3,397,466
2026-09-22	14.420	14.600	14.280	14.360	14.360	4,560,300
2026-09-21	13.710	14.450	13.710	14.350	14.350	7,174,301
2026-09-18	13.600	13.780	13.460	13.670	13.670	4,438,638
2026-09-17	12.890	13.720	12.680	13.600	13.600	7,323,865
2026-09-16	12.630	12.950	12.510	12.830	12.830	2,217,700
2026-09-15	13.010	13.130	12.630	12.630	12.630	2,999,400
2026-09-14	13.280	13.330	13.050	13.090	13.090	2,032,500
2026-09-11	13.360	13.390	12.980	13.290	13.290	3,174,200
2026-09-10	13.470	13.510	13.070	13.310	13.310	2,441,300
2026-09-09	13.670	13.870	13.410	13.470	13.470	2,881,100
2026-09-08	13.050	13.790	13.010	13.740	13.740	5,201,800
2026-09-07	13.140	13.210	12.980	13.080	13.080	3,032,800
2026-09-04	13.480	13.540	13.140	13.220	13.220	3,444,741
2026-09-03	13.580	13.870	13.320	13.350	13.350	3,972,322
2026-09-02	13.330	13.650	13.220	13.590	13.590	4,521,000
2026-09-01	13.500	13.500	13.150	13.320	13.320	3,843,398
2026-08-31	13.140	13.450	13.040	13.440	13.440	4,509,498
2026-08-28	12.680	13.140	12.600	13.070	13.070	4,489,725
2026-08-27	12.710	12.710	12.450	12.680	12.680	2,687,039
2026-08-26	12.700	12.850	12.690	12.720	12.720	2,323,700
2026-08-25	12.190	12.700	12.080	12.680	12.680	2,964,000
2026-08-24	12.250	12.380	12.120	12.190	12.190	1,907,500
2026-08-21	12.390	12.390	12.090	12.300	12.300	2,211,798
2026-08-20	12.230	12.400	12.110	12.250	12.250	1,622,600
2026-08-19	12.550	12.550	12.130	12.160	12.160	2,780,308
2026-08-18	12.580	12.590	12.370	12.570	12.570	1,836,000
2026-08-17	12.510	12.700	12.370	12.580	12.580	1,906,300
2026-08-14	12.410	12.810	12.360	12.510	12.510	2,705,192
2026-08-13	12.730	12.830	12.310	12.430	12.430	3,672,500
2026-08-12	12.590	12.900	12.540	12.730	12.730	2,581,140
2026-08-11	12.600	12.830	12.360	12.540	12.540	4,360,200
2026-08-10	11.780	12.770	11.720	12.620	12.620	7,463,839
2026-08-07	11.850	11.890	11.520	11.770	11.770	3,017,204
2026-08-06	11.790	12.110	11.670	11.840	11.840	3,753,527
2026-08-05	11.590	11.860	11.500	11.710	11.710	4,307,092
2026-08-04	11.580	11.620	11.380	11.500	11.500	3,060,500
2026-08-03	11.480	11.660	11.380	11.460	11.460	2,388,100
2026-07-31	11.190	11.480	11.170	11.360	11.360	3,585,600
2026-07-30	11.330	11.590	10.990	11.090	11.090	4,154,600
2026-07-29	11.690	11.820	11.240	11.410	11.410	6,164,300
2026-07-28	10.600	11.690	10.500	11.690	11.690	5,627,900
2026-07-27	10.600	10.780	10.470	10.630	10.630	2,951,600
2026-07-24	10.950	11.000	10.550	10.590	10.590	2,070,700
2026-07-23	10.870	11.130	10.810	11.010	11.010	2,766,600
2026-07-22	11.150	11.220	10.830	10.910	10.910	3,313,000
2026-07-21	11.180	11.280	10.250	11.150	11.150	7,989,500
2026-07-20	11.820	12.280	11.020	11.140	11.140	7,487,300

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.1300 CNY
2022-07-21	0.1300 CNY
2021-06-24	0.2000 CNY
2020-07-16	0.1100 CNY
2019-07-18	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.