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
2024-07-24	10.050	10.050	9.710	9.750	9.750	1,438,800
2024-07-23	10.220	10.260	9.940	9.950	9.950	1,202,100
2024-07-22	10.080	10.150	9.960	10.120	10.120	864,900
2024-07-19	10.080	10.160	9.910	10.040	10.040	979,200
2024-07-18	10.080	10.080	9.710	10.040	10.040	1,694,500
2024-07-17	10.250	10.300	10.040	10.070	10.070	1,363,000
2024-07-16	10.330	10.450	10.230	10.250	10.250	1,308,400
2024-07-15	10.580	10.700	10.300	10.330	10.330	1,800,100
2024-07-12	10.860	10.860	10.540	10.660	10.660	1,979,800
2024-07-11	10.450	10.810	10.450	10.770	10.770	3,021,405
2024-07-10	10.500	10.700	10.300	10.340	10.340	4,462,656
2024-07-09	10.210	11.230	10.110	10.840	10.840	5,110,821
2024-07-08	10.580	10.580	10.180	10.210	10.210	947,300
2024-07-05	10.390	10.390	10.390	10.390	10.390	0
2024-07-04	10.790	10.960	10.360	10.390	10.390	1,296,700
2024-07-03	10.720	10.990	10.720	10.790	10.790	1,228,800
2024-07-02	10.930	10.990	10.780	10.850	10.850	823,600
2024-07-01	10.850	10.950	10.660	10.830	10.830	1,065,900
2024-06-28	10.830	11.090	10.780	10.820	10.820	1,368,300
2024-06-27	11.220	11.260	10.900	10.910	10.910	1,385,700
2024-06-26	10.810	11.220	10.630	11.220	11.220	1,887,100
2024-06-25	10.630	10.950	10.610	10.810	10.810	1,865,800
2024-06-24	11.130	11.130	10.530	10.580	10.580	1,642,700
2024-06-21	11.190	11.330	11.010	11.210	11.210	879,100
2024-06-20	11.750	11.750	11.130	11.190	11.190	1,344,600
2024-06-19	11.750	11.820	11.580	11.590	11.590	1,022,900
2024-06-18	11.320	11.770	11.300	11.750	11.750	1,687,500
2024-06-17	11.430	11.580	11.340	11.400	11.400	1,026,200
2024-06-14	11.380	11.500	11.220	11.430	11.430	1,131,000
2024-06-13	11.480	11.620	11.310	11.390	11.390	1,000,100
2024-06-12	11.320	11.550	11.250	11.470	11.470	1,314,260
2024-06-11	11.150	11.380	10.890	11.340	11.340	1,544,160
2024-06-07	10.960	11.320	10.860	11.180	11.180	2,469,000
2024-06-06	11.750	11.770	10.820	10.950	10.950	2,970,614
2024-06-05	12.140	12.150	11.740	11.760	11.760	1,385,200
2024-06-04	12.350	12.350	11.900	12.080	12.080	1,510,300
2024-06-03	12.730	12.900	12.250	12.360	12.360	1,681,100
2024-05-31	12.690	12.790	12.620	12.730	12.730	1,604,700
2024-05-30	12.520	12.800	12.400	12.580	12.580	1,679,700
2024-05-29	12.370	12.640	12.300	12.540	12.540	1,234,900
2024-05-28	12.660	12.680	12.320	12.390	12.390	1,578,400
2024-05-27	12.630	12.790	12.210	12.530	12.530	1,795,100
2024-05-24	12.730	12.970	12.550	12.650	12.650	1,528,000
2024-05-23	13.160	13.160	12.790	12.860	12.860	1,388,300
2024-05-22	13.120	13.280	13.070	13.160	13.160	1,457,560
2024-05-21	13.550	13.560	13.050	13.150	13.150	1,845,500
2024-05-20	13.560	13.800	13.340	13.490	13.490	1,951,100
2024-05-17	13.430	13.600	13.370	13.580	13.580	1,335,400
2024-05-16	13.590	13.630	13.330	13.460	13.460	1,261,160
2024-05-15	13.620	13.670	13.360	13.360	13.360	1,213,500
2024-05-14	13.410	13.730	13.410	13.620	13.620	1,173,100
2024-05-13	13.790	13.810	13.340	13.400	13.400	1,665,600
2024-05-10	14.350	14.400	13.710	13.780	13.780	2,024,000
2024-05-09	14.050	14.650	13.940	14.290	14.290	2,802,000
2024-05-08	14.130	14.130	13.850	13.900	13.900	1,203,600
2024-05-07	14.150	14.200	14.000	14.130	14.130	1,388,500
2024-05-06	14.150	14.240	14.010	14.130	14.130	1,568,400
2024-04-30	13.950	14.260	13.650	13.900	13.900	2,310,940
2024-04-29	13.400	13.940	13.400	13.830	13.830	2,319,500
2024-04-26	13.220	13.450	13.070	13.370	13.370	1,821,300

← NewerPage 10 of 21 · 1,216 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.