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
2023-10-27	18.220	18.700	18.020	18.390	18.390	2,206,900
2023-10-26	17.910	18.320	17.630	18.270	18.270	2,490,500
2023-10-25	17.700	18.200	17.510	18.000	18.000	2,698,000
2023-10-24	17.100	17.710	17.010	17.560	17.560	3,716,254
2023-10-23	17.610	17.650	16.820	16.890	16.890	3,183,500
2023-10-20	17.670	18.150	17.550	17.650	17.650	2,133,700
2023-10-19	18.270	18.350	17.690	17.710	17.710	3,395,700
2023-10-18	18.700	18.720	17.920	18.370	18.370	4,326,254
2023-10-17	19.600	19.600	18.680	18.890	18.890	4,290,100
2023-10-16	19.690	20.100	19.410	19.570	19.570	3,095,480
2023-10-13	19.870	20.100	19.540	19.810	19.810	3,237,180
2023-10-12	19.280	20.250	19.140	20.000	20.000	5,622,680
2023-10-11	19.890	19.890	19.010	19.140	19.140	4,542,700
2023-10-10	20.070	20.100	19.510	19.750	19.750	2,580,840
2023-10-09	19.580	20.290	19.580	19.980	19.980	4,043,200
2023-09-28	19.000	19.700	18.870	19.580	19.580	4,124,200
2023-09-27	19.330	19.640	18.990	19.010	19.010	3,567,100
2023-09-26	20.320	20.320	19.100	19.300	19.300	5,115,000
2023-09-25	20.350	20.640	20.100	20.230	20.230	3,595,400
2023-09-22	20.150	20.500	19.610	20.490	20.490	4,766,920
2023-09-21	21.070	21.180	20.100	20.450	20.450	5,271,280
2023-09-20	21.340	21.770	21.070	21.100	21.100	5,811,700
2023-09-19	21.850	21.850	21.120	21.550	21.550	7,474,880
2023-09-18	20.440	22.900	20.240	22.500	22.500	14,327,900
2023-09-15	20.800	21.630	19.950	21.230	21.230	9,749,540
2023-09-14	21.000	21.040	20.220	20.450	20.450	5,314,840
2023-09-13	21.770	22.000	20.720	21.050	21.050	11,210,340
2023-09-12	20.430	21.770	20.210	21.770	21.770	7,014,520
2023-09-11	19.220	19.860	18.960	19.790	19.790	2,482,900
2023-09-08	19.130	19.360	19.050	19.140	19.140	1,287,900
2023-09-07	19.810	19.820	19.110	19.150	19.150	2,050,300
2023-09-06	19.670	19.900	19.500	19.840	19.840	1,862,140
2023-09-05	19.810	19.940	19.570	19.670	19.670	1,086,340
2023-09-04	19.780	19.940	19.550	19.880	19.880	1,659,200
2023-09-01	19.690	19.910	19.360	19.610	19.610	1,484,800
2023-08-31	19.830	19.890	19.550	19.580	19.580	1,649,600
2023-08-30	19.800	20.150	19.720	19.870	19.870	2,228,000
2023-08-29	18.600	19.810	18.500	19.780	19.780	3,047,700
2023-08-28	19.900	19.900	18.720	18.730	18.730	2,620,300
2023-08-25	19.560	19.600	18.560	18.770	18.770	2,767,500
2023-08-24	19.240	19.850	19.080	19.450	19.450	2,014,200
2023-08-23	19.900	19.900	19.210	19.240	19.240	1,615,800
2023-08-22	19.900	20.100	19.370	19.900	19.900	1,538,400
2023-08-21	19.810	20.180	19.650	19.700	19.700	1,724,100
2023-08-18	20.300	20.620	19.800	19.810	19.810	1,890,500
2023-08-17	19.720	20.500	19.400	20.250	20.250	2,812,760
2023-08-16	20.180	20.450	19.660	19.680	19.680	2,513,600
2023-08-15	20.530	20.880	20.000	20.280	20.280	2,484,700
2023-08-14	19.750	20.800	19.750	20.580	20.580	3,028,800
2023-08-11	21.750	21.790	20.970	21.030	21.030	2,959,100
2023-08-10	22.250	22.370	21.580	21.620	21.620	2,700,800
2023-08-09	22.540	22.690	22.150	22.250	22.250	2,198,100
2023-08-08	22.630	23.000	22.400	22.700	22.700	2,507,600
2023-08-07	22.510	22.900	22.510	22.700	22.700	2,111,700
2023-08-04	22.780	23.080	22.450	22.670	22.670	3,378,700
2023-08-03	22.890	23.130	22.430	22.880	22.880	3,459,800
2023-08-02	22.400	23.080	22.370	23.020	23.020	4,461,180
2023-08-01	22.320	23.400	22.130	22.750	22.750	6,756,616
2023-07-31	21.690	22.750	21.610	22.360	22.360	5,280,300
2023-07-28	21.510	22.020	20.960	21.690	21.690	4,447,382

← NewerPage 13 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.