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
2023-02-01	32.090	32.490	31.310	31.820	31.626	6,117,099
2023-01-31	31.360	33.730	31.300	32.170	31.974	9,651,735
2023-01-30	30.900	31.350	30.100	31.350	31.159	3,029,100
2023-01-20	28.430	29.120	28.160	28.500	28.326	2,366,800
2023-01-19	28.260	28.660	27.580	28.150	27.979	2,089,895
2023-01-18	28.500	29.250	28.000	28.290	28.118	2,510,200
2023-01-17	28.790	29.090	28.340	28.500	28.326	2,573,300
2023-01-16	30.490	30.760	28.420	28.730	28.555	6,487,199
2023-01-13	30.660	31.230	29.900	30.300	30.115	6,060,831
2023-01-12	29.910	31.420	29.660	30.350	30.165	7,244,211
2023-01-11	29.620	32.180	28.910	31.000	30.811	15,186,529
2023-01-10	26.980	29.620	26.980	29.620	29.440	6,458,212
2023-01-09	26.700	27.900	26.630	26.930	26.766	5,220,576
2023-01-06	25.430	27.290	25.020	26.790	26.627	6,337,416
2023-01-05	23.990	25.900	23.880	25.320	25.166	4,653,596
2023-01-04	24.860	24.860	23.750	23.900	23.754	2,492,940
2023-01-03	23.700	24.880	23.450	24.830	24.679	2,648,900
2022-12-30	24.130	24.560	23.470	23.650	23.506	2,186,900
2022-12-29	24.270	24.510	23.710	23.810	23.665	1,397,740
2022-12-28	24.940	24.940	23.690	24.090	23.943	2,246,540
2022-12-27	24.850	25.320	24.210	24.790	24.639	1,894,300
2022-12-26	23.650	24.880	23.500	24.790	24.639	2,633,700
2022-12-23	23.850	24.180	23.300	23.630	23.486	2,061,000
2022-12-22	24.510	25.150	24.030	24.030	23.884	1,904,600
2022-12-21	26.000	26.000	24.100	24.500	24.351	3,089,120
2022-12-20	25.020	25.900	24.550	25.580	25.424	2,889,538
2022-12-19	24.850	25.750	24.800	25.020	24.868	1,656,100
2022-12-16	25.890	25.990	24.700	24.780	24.629	2,484,100
2022-12-15	25.300	26.180	25.100	26.080	25.921	2,569,096
2022-12-14	25.450	25.880	25.200	25.280	25.126	1,363,900
2022-12-13	26.080	26.680	25.550	25.600	25.444	3,100,785
2022-12-12	25.450	26.490	25.030	26.150	25.991	2,693,876
2022-12-09	25.530	25.860	25.160	25.450	25.295	2,324,200
2022-12-08	25.770	26.030	25.410	25.490	25.335	2,152,160
2022-12-07	26.480	26.980	25.710	25.850	25.693	3,420,200
2022-12-06	26.410	26.690	25.930	26.500	26.339	2,148,400
2022-12-05	27.270	27.380	26.450	26.560	26.398	3,055,178
2022-12-02	27.480	27.800	26.970	27.050	26.885	2,250,800
2022-12-01	28.400	28.880	27.390	27.600	27.432	3,934,900
2022-11-30	26.700	28.990	26.500	28.340	28.167	6,169,219
2022-11-29	26.270	27.470	26.230	26.690	26.527	3,318,800
2022-11-28	25.690	26.200	25.690	26.000	25.842	1,499,339
2022-11-25	27.180	27.180	26.360	26.450	26.289	1,440,800
2022-11-24	27.470	27.780	27.050	27.180	27.014	1,480,720
2022-11-23	27.200	27.650	26.310	27.470	27.303	2,077,323
2022-11-22	28.390	28.390	27.050	27.220	27.054	1,998,000
2022-11-21	27.850	28.310	26.950	28.170	27.998	3,076,997
2022-11-18	28.010	28.330	27.650	27.840	27.670	1,882,100
2022-11-17	28.700	28.700	27.570	27.960	27.790	2,601,300
2022-11-16	29.150	29.330	28.510	28.740	28.565	1,925,418
2022-11-15	28.550	29.270	28.260	29.150	28.972	2,203,518
2022-11-14	29.530	29.690	28.580	28.800	28.625	1,830,200
2022-11-11	30.480	30.500	29.150	29.350	29.171	2,149,013
2022-11-10	30.280	30.300	29.330	29.680	29.499	2,333,900
2022-11-09	30.740	30.960	30.360	30.480	30.294	1,623,520
2022-11-08	31.420	31.590	30.330	30.690	30.503	2,880,760
2022-11-07	32.500	32.580	31.080	31.660	31.467	3,259,353
2022-11-04	31.410	33.300	31.000	32.490	32.292	3,829,429
2022-11-03	31.190	32.140	31.000	31.270	31.080	2,861,000
2022-11-02	29.920	32.000	29.400	31.480	31.288	4,367,640

← NewerPage 16 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.