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
2024-04-25	13.240	13.390	13.140	13.220	13.220	1,317,100
2024-04-24	13.020	13.280	12.980	13.240	13.240	1,913,798
2024-04-23	12.780	12.880	12.520	12.820	12.820	1,755,100
2024-04-22	12.720	12.750	12.270	12.600	12.600	2,600,600
2024-04-19	13.400	13.650	12.760	13.000	13.000	3,650,400
2024-04-18	13.090	13.150	12.620	12.900	12.900	2,504,200
2024-04-17	12.120	13.060	12.120	13.040	13.040	2,988,870
2024-04-16	13.130	13.130	11.820	12.070	12.070	3,760,000
2024-04-15	13.990	13.990	12.800	13.130	13.130	3,179,400
2024-04-12	14.180	14.180	13.830	13.890	13.890	1,261,400
2024-04-11	13.900	14.200	13.680	14.020	14.020	1,826,000
2024-04-10	14.450	14.480	13.770	13.980	13.980	2,428,500
2024-04-09	14.130	14.390	14.060	14.260	14.260	1,611,700
2024-04-08	14.410	14.550	14.060	14.130	14.130	2,249,899
2024-04-03	14.960	15.050	14.310	14.340	14.340	2,363,600
2024-04-02	15.070	15.310	14.790	14.900	14.900	2,502,460
2024-04-01	14.730	15.120	14.730	15.060	15.060	2,499,000
2024-03-29	14.670	15.010	14.610	14.730	14.730	1,441,621
2024-03-28	14.200	14.770	14.180	14.660	14.660	2,625,300
2024-03-27	14.990	15.050	14.190	14.300	14.300	2,741,800
2024-03-26	14.570	15.030	14.520	14.990	14.990	3,477,477
2024-03-25	15.300	15.380	14.560	14.570	14.570	4,060,000
2024-03-22	15.610	15.740	15.150	15.290	15.290	3,574,671
2024-03-21	15.860	15.900	15.480	15.650	15.650	3,271,900
2024-03-20	15.730	15.900	15.520	15.850	15.850	3,941,230
2024-03-19	16.220	16.230	15.810	15.830	15.830	4,650,374
2024-03-18	16.080	16.400	15.910	16.180	16.180	5,511,296
2024-03-15	15.830	16.120	15.600	16.020	16.020	4,517,500
2024-03-14	15.670	16.580	15.560	16.000	16.000	6,260,914
2024-03-13	15.950	16.680	15.660	15.870	15.870	8,450,541
2024-03-12	14.970	16.400	14.810	16.170	16.170	10,490,793
2024-03-11	15.190	15.200	14.740	14.960	14.960	4,487,359
2024-03-08	15.000	15.150	14.610	15.020	15.020	6,955,982
2024-03-07	15.120	16.000	15.100	15.420	15.420	14,369,482
2024-03-06	13.730	15.040	13.730	15.040	15.040	7,142,708
2024-03-05	13.770	13.990	13.480	13.670	13.670	3,646,200
2024-03-04	14.180	14.360	13.680	13.950	13.950	4,029,540
2024-03-01	13.990	14.450	13.850	14.170	14.170	4,582,600
2024-02-29	13.140	13.960	13.140	13.900	13.900	5,490,666
2024-02-28	14.650	14.970	13.470	13.500	13.500	10,141,418
2024-02-27	14.200	15.200	14.100	14.960	14.960	11,682,216
2024-02-26	14.660	14.700	14.190	14.200	14.200	12,229,364
2024-02-23	15.530	15.530	14.150	14.960	14.960	16,477,557
2024-02-22	14.000	14.120	13.350	14.120	14.120	2,944,400
2024-02-21	11.520	12.840	11.520	12.840	12.840	2,042,157
2024-02-20	11.740	11.750	11.160	11.670	11.670	2,790,200
2024-02-19	11.240	11.780	11.180	11.530	11.530	4,900,843
2024-02-08	9.770	10.760	9.480	10.760	10.760	5,376,381
2024-02-07	10.640	10.640	9.590	9.780	9.780	6,678,344
2024-02-06	10.110	11.230	9.970	10.650	10.650	5,066,609
2024-02-05	11.870	12.190	11.080	11.080	11.080	2,235,800
2024-02-02	13.170	13.360	11.760	12.310	12.310	2,820,800
2024-02-01	13.330	13.450	12.790	13.070	13.070	2,324,909
2024-01-31	14.200	14.220	13.240	13.310	13.310	2,281,800
2024-01-30	14.720	14.720	13.970	13.980	13.980	1,934,200
2024-01-29	15.330	15.380	14.510	14.660	14.660	1,935,200
2024-01-26	15.390	15.550	15.040	15.160	15.160	2,027,700
2024-01-25	14.740	15.370	14.460	15.370	15.370	2,533,500
2024-01-24	14.380	14.780	13.990	14.600	14.600	1,876,396
2024-01-23	14.740	14.750	14.240	14.510	14.510	2,462,700

← NewerPage 11 of 21 · 1,212 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.