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
2023-04-27	21.340	21.700	20.950	21.380	21.250	2,825,400
2023-04-26	20.210	21.570	19.980	21.320	21.190	5,084,033
2023-04-25	20.550	20.650	19.510	19.930	19.809	4,399,420
2023-04-24	21.200	21.440	20.400	20.650	20.524	4,820,600
2023-04-21	21.850	22.120	21.230	21.230	21.101	1,953,400
2023-04-20	22.100	22.100	21.650	21.860	21.727	1,861,300
2023-04-19	22.710	22.760	22.020	22.100	21.965	3,114,800
2023-04-18	22.400	23.230	22.250	22.830	22.691	4,009,600
2023-04-17	22.310	23.230	22.310	22.580	22.442	3,228,796
2023-04-14	22.220	22.540	22.080	22.400	22.264	1,974,600
2023-04-13	22.100	22.350	21.770	22.220	22.085	1,742,999
2023-04-12	22.480	22.750	22.100	22.270	22.134	2,385,400
2023-04-11	22.400	22.700	22.220	22.480	22.343	1,541,400
2023-04-10	22.710	23.000	22.310	22.470	22.333	2,754,500
2023-04-07	22.520	22.800	22.250	22.610	22.472	2,510,800
2023-04-06	22.390	22.780	22.060	22.450	22.313	2,806,620
2023-04-04	23.410	23.410	22.270	22.480	22.343	4,729,078
2023-04-03	23.800	23.800	23.220	23.390	23.248	3,166,900
2023-03-31	23.710	24.400	23.670	23.920	23.774	3,503,520
2023-03-30	23.660	24.000	23.150	23.770	23.625	2,916,600
2023-03-29	23.360	24.330	23.270	23.760	23.615	4,700,638
2023-03-28	24.500	24.500	22.860	23.380	23.238	5,641,901
2023-03-27	24.200	24.450	23.880	24.350	24.202	3,695,800
2023-03-24	24.710	25.150	24.210	24.260	24.112	5,123,420
2023-03-23	25.880	25.980	24.630	24.910	24.758	4,988,919
2023-03-22	26.930	27.350	25.260	26.400	26.239	5,988,997
2023-03-21	24.930	26.730	24.650	26.590	26.428	4,987,200
2023-03-20	25.090	25.330	24.200	24.940	24.788	3,245,640
2023-03-17	25.850	25.950	24.790	25.060	24.907	3,245,000
2023-03-16	26.670	26.680	25.500	25.550	25.394	2,408,600
2023-03-15	26.800	27.330	26.440	26.500	26.339	2,102,200
2023-03-14	27.590	27.600	26.080	26.770	26.607	3,137,500
2023-03-13	26.850	27.640	26.700	27.590	27.422	2,710,600
2023-03-10	28.010	28.090	26.880	26.880	26.716	3,551,275
2023-03-09	28.910	28.910	28.080	28.140	27.969	2,399,019
2023-03-08	29.130	29.380	27.750	28.950	28.774	5,060,400
2023-03-07	30.870	30.870	29.300	29.410	29.231	3,736,700
2023-03-06	30.590	30.870	29.530	30.870	30.682	4,356,700
2023-03-03	31.260	31.540	30.240	30.400	30.215	4,129,250
2023-03-02	33.150	33.150	31.130	31.280	31.089	5,839,076
2023-03-01	33.510	33.520	32.830	33.310	33.107	3,334,600
2023-02-28	33.410	34.200	32.700	33.520	33.316	4,832,456
2023-02-27	33.560	34.500	33.250	33.770	33.564	7,168,720
2023-02-24	35.690	35.690	32.610	33.390	33.187	8,823,160
2023-02-23	31.160	34.000	30.850	34.000	33.793	10,562,641
2023-02-22	30.700	31.700	30.400	30.910	30.722	3,368,100
2023-02-21	30.200	31.560	29.710	30.850	30.662	3,741,120
2023-02-20	30.190	30.640	29.400	30.200	30.016	4,141,699
2023-02-17	31.810	31.890	30.530	30.690	30.503	4,110,605
2023-02-16	32.190	32.740	31.060	32.280	32.083	4,335,836
2023-02-15	32.460	33.000	31.700	32.250	32.054	2,848,140
2023-02-14	32.350	33.180	32.020	32.640	32.441	3,034,200
2023-02-13	32.500	32.880	31.870	32.220	32.024	4,137,676
2023-02-10	33.350	33.700	32.150	32.780	32.580	4,174,000
2023-02-09	32.890	35.050	32.480	33.250	33.047	6,438,517
2023-02-08	31.750	33.990	30.990	32.890	32.690	7,875,557
2023-02-07	30.580	31.800	30.340	31.680	31.487	5,352,100
2023-02-06	30.740	31.200	30.210	30.600	30.414	3,014,200
2023-02-03	31.410	31.410	30.000	30.750	30.563	3,437,900
2023-02-02	31.820	31.890	31.040	31.310	31.119	3,424,962

← NewerPage 15 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.