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
2023-07-27	21.910	23.080	21.420	21.510	21.510	6,468,400
2023-07-26	22.150	22.310	21.380	21.480	21.480	7,076,940
2023-07-25	20.400	22.370	20.400	22.240	22.240	10,702,082
2023-07-24	20.100	20.600	20.100	20.340	20.340	1,580,200
2023-07-21	20.900	21.100	20.220	20.270	20.270	2,611,600
2023-07-20	21.540	21.760	20.800	20.800	20.800	2,794,900
2023-07-19	21.970	22.040	21.340	21.540	21.540	3,158,700
2023-07-18	21.300	22.200	21.070	22.130	22.130	4,981,300
2023-07-17	21.800	21.800	20.930	21.300	21.300	3,744,600
2023-07-14	22.350	22.600	21.810	21.860	21.860	4,056,000
2023-07-13	23.100	23.120	22.290	22.490	22.490	4,883,637
2023-07-12	23.260	23.990	23.050	23.120	23.120	6,012,525
2023-07-11	22.440	23.640	22.100	23.330	23.330	5,968,800
2023-07-10	22.840	23.380	22.400	22.450	22.450	4,087,140
2023-07-07	23.030	23.550	22.860	22.950	22.950	4,401,800
2023-07-06	23.620	23.670	23.010	23.460	23.460	4,878,696
2023-07-05	24.810	24.870	23.610	23.670	23.670	9,577,300
2023-07-04	23.640	24.970	23.170	24.830	24.830	11,142,166
2023-07-03	23.320	24.230	23.220	23.600	23.600	6,924,984
2023-06-30	23.590	23.920	22.850	23.480	23.480	6,167,100
2023-06-29	23.200	24.570	22.870	23.650	23.650	11,784,902
2023-06-28	22.080	23.180	21.630	23.030	23.030	5,683,800
2023-06-27	22.170	22.450	22.070	22.280	22.280	2,977,500
2023-06-26	22.450	22.920	22.100	22.180	22.180	3,729,400
2023-06-21	22.800	23.220	22.550	22.600	22.600	4,585,900
2023-06-20	22.760	23.180	22.590	22.810	22.810	4,753,640
2023-06-19	23.400	23.540	22.800	22.860	22.860	7,070,637
2023-06-16	22.640	23.750	22.470	23.250	23.250	11,583,653
2023-06-15	22.240	22.600	21.780	22.390	22.390	5,869,200
2023-06-14	22.900	22.980	22.000	22.240	22.240	7,632,300
2023-06-13	22.420	23.470	22.350	22.710	22.710	13,214,399
2023-06-12	19.750	21.750	19.530	21.750	21.750	8,104,266
2023-06-09	19.580	20.290	19.470	19.770	19.770	2,458,900
2023-06-08	19.910	20.080	19.320	19.370	19.370	1,625,500
2023-06-07	20.100	20.500	19.700	19.800	19.800	1,572,800
2023-06-06	20.730	20.800	20.030	20.150	20.150	1,913,640
2023-06-05	21.050	21.260	20.360	20.700	20.700	1,972,800
2023-06-02	20.200	20.910	20.120	20.850	20.850	2,741,400
2023-06-01	20.590	20.870	20.200	20.230	20.230	2,764,731
2023-05-31	20.940	21.070	20.220	20.540	20.540	4,610,800
2023-05-30	19.180	22.000	19.100	20.700	20.700	7,828,031
2023-05-29	22.040	22.140	20.010	20.010	20.010	6,869,300
2023-05-26	21.350	22.450	20.820	22.230	22.230	5,080,862
2023-05-25	21.100	21.550	21.010	21.340	21.210	2,037,000
2023-05-24	21.450	21.700	21.200	21.240	21.111	1,766,300
2023-05-23	21.740	22.060	21.420	21.520	21.389	3,154,100
2023-05-22	21.220	21.660	20.830	21.620	21.488	3,141,728
2023-05-19	21.510	21.510	20.960	21.120	20.991	3,341,562
2023-05-18	20.980	21.750	20.720	21.630	21.498	4,320,300
2023-05-17	20.660	20.910	20.380	20.910	20.783	1,823,993
2023-05-16	20.730	20.760	20.380	20.510	20.385	1,712,500
2023-05-15	20.030	20.740	20.030	20.730	20.604	1,881,717
2023-05-12	20.740	21.150	20.280	20.300	20.176	2,017,100
2023-05-11	20.740	21.150	20.360	20.900	20.773	2,245,800
2023-05-10	19.970	21.200	19.730	20.850	20.723	3,874,782
2023-05-09	20.250	20.290	19.600	19.930	19.809	2,622,500
2023-05-08	20.370	20.950	20.190	20.250	20.127	2,369,900
2023-05-05	20.740	20.800	20.350	20.430	20.306	1,697,500
2023-05-04	20.530	21.290	20.370	20.760	20.634	2,730,800
2023-04-28	21.390	22.050	20.530	20.590	20.465	4,038,800

← NewerPage 14 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.