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
2022-11-01	29.120	30.080	28.500	30.060	29.877	3,734,300
2022-10-31	30.240	30.240	28.080	28.790	28.615	4,000,920
2022-10-28	31.700	31.700	29.600	30.250	30.066	3,542,500
2022-10-27	32.930	33.480	31.600	32.080	31.885	2,144,040
2022-10-26	34.500	34.850	32.430	32.930	32.729	3,982,380
2022-10-25	31.400	34.750	31.000	34.340	34.131	3,998,100
2022-10-24	32.180	33.190	31.390	31.740	31.547	2,730,340
2022-10-21	33.200	34.200	32.340	32.950	32.749	2,843,774
2022-10-20	35.800	36.440	32.940	33.010	32.809	4,943,614
2022-10-19	36.800	37.560	35.510	36.600	36.377	2,272,800
2022-10-18	36.300	38.040	35.280	36.490	36.268	3,593,260
2022-10-17	36.380	36.960	35.110	35.550	35.333	2,044,000
2022-10-14	36.600	37.380	35.610	36.750	36.526	2,723,291
2022-10-13	35.440	37.000	35.440	36.280	36.059	3,155,195
2022-10-12	33.320	36.800	33.030	36.590	36.367	4,684,800
2022-10-11	31.360	34.110	31.360	33.550	33.346	3,008,543
2022-10-10	31.190	32.250	30.280	31.410	31.219	2,075,401
2022-09-30	32.400	32.600	30.530	31.000	30.811	1,884,297
2022-09-29	31.590	32.800	31.250	32.140	31.944	2,587,095
2022-09-28	33.330	33.490	31.000	31.250	31.060	3,168,030
2022-09-27	34.030	34.580	32.620	33.320	33.117	2,141,160
2022-09-26	32.980	34.800	32.010	33.860	33.654	3,463,230
2022-09-23	35.020	35.520	32.680	33.000	32.799	3,601,800
2022-09-22	35.180	36.470	33.100	35.020	34.807	3,904,280
2022-09-21	35.690	36.500	34.800	35.170	34.956	3,138,123
2022-09-20	35.000	37.570	35.000	35.970	35.751	5,878,096
2022-09-19	35.800	36.880	34.520	34.630	34.419	3,216,798
2022-09-16	37.030	37.880	35.450	37.000	36.775	3,979,020
2022-09-15	37.670	38.870	35.180	38.360	38.126	5,884,456
2022-09-14	35.400	37.990	34.850	37.690	37.460	6,551,470
2022-09-13	37.470	37.930	34.120	36.550	36.327	6,489,970
2022-09-09	35.310	37.960	34.500	37.400	37.172	8,448,160
2022-09-08	36.020	37.960	34.800	35.350	35.135	9,229,780
2022-09-07	32.550	36.580	32.550	36.580	36.357	11,117,420
2022-09-06	33.210	33.450	31.680	33.250	33.047	3,788,780
2022-09-05	32.830	33.940	31.890	32.700	32.501	3,957,740
2022-09-02	31.630	34.200	31.630	33.300	33.097	5,245,840
2022-09-01	30.520	32.000	30.520	31.630	31.437	4,050,520
2022-08-31	31.640	32.450	29.900	30.360	30.175	3,941,703
2022-08-30	32.210	32.700	31.600	31.800	31.606	2,406,100
2022-08-29	31.620	32.680	31.300	32.320	32.123	2,887,300
2022-08-26	34.460	34.730	31.700	32.030	31.835	4,439,083
2022-08-25	32.730	35.410	31.690	33.920	33.713	6,428,518
2022-08-24	35.670	36.180	32.650	32.730	32.531	4,726,160
2022-08-23	34.980	36.540	34.500	35.430	35.214	3,305,280
2022-08-22	34.830	35.950	33.800	35.200	34.986	5,835,340
2022-08-19	38.500	38.630	34.780	35.520	35.304	8,250,364
2022-08-18	38.500	40.350	37.650	38.640	38.405	6,989,121
2022-08-17	37.050	39.870	36.550	38.600	38.365	6,988,408
2022-08-16	36.430	38.970	36.430	37.100	36.874	6,509,584
2022-08-15	38.980	38.990	35.830	36.580	36.357	8,683,496
2022-08-12	38.140	40.350	37.850	38.630	38.395	4,869,397
2022-08-11	39.390	39.860	38.070	38.100	37.868	4,439,700
2022-08-10	39.070	41.580	38.350	39.610	39.369	6,867,500
2022-08-09	40.670	41.150	38.960	39.070	38.832	7,383,594
2022-08-08	37.500	41.670	36.380	41.000	40.750	11,989,680
2022-08-05	39.990	40.650	37.260	37.880	37.649	9,806,322
2022-08-04	42.500	44.640	39.290	40.300	40.055	11,841,697
2022-08-03	48.800	50.540	43.660	43.660	43.394	10,621,466
2022-08-02	42.340	48.510	41.300	48.510	48.215	9,884,662

← NewerPage 17 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.