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
2024-01-22	15.760	15.880	14.580	14.870	14.870	2,525,700
2024-01-19	16.070	16.230	15.760	15.770	15.770	1,168,900
2024-01-18	16.180	16.310	15.690	16.090	16.090	2,040,100
2024-01-17	16.600	16.610	16.240	16.240	16.240	1,265,900
2024-01-16	16.710	16.850	16.430	16.640	16.640	1,191,300
2024-01-15	16.910	16.950	16.530	16.670	16.670	1,297,700
2024-01-12	16.940	17.280	16.890	16.920	16.920	1,350,300
2024-01-11	16.660	17.010	16.500	16.940	16.940	1,467,300
2024-01-10	16.850	17.020	16.520	16.660	16.660	1,561,300
2024-01-09	16.860	17.100	16.660	16.800	16.800	1,689,400
2024-01-08	16.980	17.140	16.660	16.680	16.680	1,214,200
2024-01-05	17.200	17.520	16.840	16.990	16.990	1,724,820
2024-01-04	17.230	17.390	17.100	17.180	17.180	1,504,320
2024-01-03	17.710	17.710	17.150	17.260	17.260	1,724,000
2024-01-02	17.830	17.850	17.520	17.710	17.710	1,841,200
2023-12-29	17.280	17.780	17.240	17.760	17.760	1,902,300
2023-12-28	17.130	17.430	16.800	17.330	17.330	2,013,200
2023-12-27	17.050	17.050	16.680	16.930	16.930	1,302,400
2023-12-26	17.200	17.210	16.770	16.840	16.840	1,879,300
2023-12-25	17.280	17.470	17.060	17.200	17.200	1,645,960
2023-12-22	17.570	17.650	17.210	17.280	17.280	1,538,100
2023-12-21	17.500	17.700	17.230	17.610	17.610	1,375,900
2023-12-20	18.000	18.000	17.460	17.500	17.500	1,346,300
2023-12-19	17.830	17.830	17.600	17.790	17.790	1,208,700
2023-12-18	17.950	18.080	17.720	17.780	17.780	1,401,640
2023-12-15	17.920	18.290	17.920	17.990	17.990	1,257,400
2023-12-14	18.260	18.400	18.050	18.060	18.060	1,375,000
2023-12-13	18.220	18.600	18.050	18.290	18.290	1,829,600
2023-12-12	18.380	18.480	18.200	18.300	18.300	1,143,700
2023-12-11	18.030	18.500	18.030	18.390	18.390	2,098,600
2023-12-08	18.540	18.840	18.220	18.220	18.220	1,719,300
2023-12-07	18.900	18.900	18.470	18.600	18.600	2,221,560
2023-12-06	18.950	19.380	18.780	18.900	18.900	2,266,600
2023-12-05	19.300	19.370	18.900	18.900	18.900	2,119,400
2023-12-04	19.450	19.620	19.250	19.310	19.310	2,114,700
2023-12-01	19.690	19.700	19.150	19.400	19.400	3,062,300
2023-11-30	19.880	20.180	19.480	19.700	19.700	2,967,200
2023-11-29	20.030	20.280	19.980	20.080	20.080	2,626,400
2023-11-28	19.690	20.260	19.620	20.180	20.180	4,060,400
2023-11-27	19.520	19.800	19.400	19.720	19.720	3,365,400
2023-11-24	19.890	20.080	19.400	19.480	19.480	3,182,000
2023-11-23	19.390	20.130	19.390	20.000	20.000	4,145,580
2023-11-22	19.740	20.050	19.520	19.520	19.520	3,858,000
2023-11-21	20.180	20.220	19.730	19.740	19.740	4,853,700
2023-11-20	20.370	20.480	19.950	20.180	20.180	9,134,000
2023-11-17	19.220	21.240	19.100	20.380	20.380	13,130,134
2023-11-16	19.310	19.590	19.200	19.310	19.310	2,067,100
2023-11-15	19.300	19.460	19.060	19.450	19.450	2,619,100
2023-11-14	19.040	19.250	18.920	19.080	19.080	1,695,160
2023-11-13	18.900	19.130	18.820	18.950	18.950	1,810,300
2023-11-10	18.940	19.110	18.730	18.890	18.890	1,636,160
2023-11-09	19.130	19.240	18.880	18.940	18.940	2,084,635
2023-11-08	19.280	19.290	19.020	19.170	19.170	1,960,000
2023-11-07	19.310	19.420	19.060	19.300	19.300	2,142,100
2023-11-06	18.630	19.370	18.540	19.310	19.310	3,320,000
2023-11-03	18.230	18.760	18.180	18.540	18.540	1,939,480
2023-11-02	18.530	18.720	18.180	18.230	18.230	1,742,880
2023-11-01	18.060	18.700	17.960	18.550	18.550	3,084,080
2023-10-31	18.310	18.550	17.820	18.060	18.060	2,252,940
2023-10-30	18.150	18.440	18.020	18.350	18.350	2,595,180

← NewerPage 12 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.