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
2022-08-01	43.000	44.900	41.980	44.100	43.831	6,301,584
2022-07-29	41.000	45.540	40.670	44.830	44.557	10,171,910
2022-07-28	41.470	45.790	40.410	43.000	42.738	11,583,403
2022-07-27	39.490	43.060	39.410	41.630	41.376	8,647,359
2022-07-26	38.140	40.800	36.190	40.250	40.005	9,786,634
2022-07-25	39.800	39.840	37.170	38.180	37.947	7,314,580
2022-07-22	41.970	42.400	38.310	40.500	40.253	12,227,548
2022-07-21	37.720	41.460	37.030	41.460	41.207	9,509,411
2022-07-20	36.500	39.390	36.210	37.820	37.460	12,454,895
2022-07-19	39.600	41.650	37.420	37.420	37.064	17,769,468
2022-07-18	40.100	42.700	36.100	41.580	41.185	17,830,933
2022-07-15	36.000	38.820	35.800	38.820	38.451	15,696,225
2022-07-14	30.500	35.290	30.210	35.290	34.955	10,751,102
2022-07-13	30.000	32.080	30.000	32.080	31.775	13,298,513
2022-07-12	26.080	29.160	25.280	29.160	28.883	14,631,228
2022-07-11	31.460	31.460	26.510	26.510	26.258	11,273,540
2022-07-08	28.650	29.450	28.650	29.450	29.170	3,999,380
2022-07-07	24.330	26.770	23.360	26.770	26.516	9,755,696
2022-07-06	24.150	25.390	23.880	24.340	24.109	5,615,600
2022-07-05	24.470	26.000	24.120	24.480	24.247	8,037,508
2022-07-04	23.470	25.020	23.160	24.000	23.772	8,727,820
2022-07-01	23.080	25.010	22.420	23.550	23.326	9,887,651
2022-06-30	21.410	24.650	21.410	23.800	23.574	15,810,691
2022-06-29	26.500	27.460	22.470	22.500	22.286	19,713,202
2022-06-28	23.830	24.970	22.850	24.970	24.733	6,703,220
2022-06-27	21.660	22.700	20.950	22.700	22.484	13,348,423
2022-06-24	20.230	20.640	19.270	20.640	20.444	6,300,031
2022-06-23	17.050	18.760	16.870	18.760	18.582	6,686,254
2022-06-22	17.290	18.220	16.900	17.050	16.888	3,070,043
2022-06-21	17.920	17.930	17.000	17.100	16.937	3,210,624
2022-06-20	17.590	17.870	16.260	17.870	17.700	5,276,321
2022-06-17	16.600	17.690	16.300	17.470	17.304	6,708,824
2022-06-16	16.680	16.960	16.450	16.710	16.551	5,358,740
2022-06-15	17.430	17.910	16.620	16.730	16.571	8,676,262
2022-06-14	17.500	18.990	17.180	17.310	17.145	14,667,726
2022-06-13	16.060	17.260	15.690	17.260	17.096	10,449,898
2022-06-10	14.210	15.690	14.010	15.690	15.541	7,815,252
2022-06-09	14.810	15.250	14.000	14.260	14.124	3,795,700
2022-06-08	15.290	15.480	14.450	14.850	14.709	5,171,066
2022-06-07	15.730	15.880	15.000	15.360	15.214	6,737,562
2022-06-06	15.700	16.250	15.130	16.100	15.947	10,800,227
2022-06-02	13.670	15.040	13.430	15.040	14.897	4,454,522
2022-06-01	13.390	13.920	13.280	13.670	13.540	2,297,880
2022-05-31	13.450	13.620	13.000	13.390	13.263	1,818,076
2022-05-30	13.510	13.580	13.080	13.320	13.193	2,056,000
2022-05-27	13.620	13.900	13.310	13.510	13.382	2,277,000
2022-05-26	13.400	13.600	13.000	13.600	13.471	2,361,270
2022-05-25	13.270	13.400	12.850	13.400	13.273	1,638,070
2022-05-24	14.510	14.520	13.240	13.280	13.154	3,570,785
2022-05-23	13.390	14.340	13.260	14.340	14.204	2,458,860
2022-05-20	13.230	13.530	13.150	13.390	13.263	1,242,060
2022-05-19	13.340	13.750	13.150	13.310	13.183	2,080,400
2022-05-18	13.050	13.960	13.010	13.620	13.491	2,359,320
2022-05-17	12.780	13.160	12.700	13.010	12.886	1,078,440
2022-05-16	12.990	13.460	12.800	12.920	12.797	1,958,100
2022-05-13	12.720	13.040	12.670	12.990	12.867	1,721,609
2022-05-12	12.600	13.100	12.210	12.560	12.441	1,441,900
2022-05-11	12.360	12.990	12.300	12.690	12.569	2,087,400
2022-05-10	12.340	12.660	11.440	12.480	12.361	1,744,945
2022-05-09	12.100	12.800	11.930	12.470	12.351	2,222,071

← NewerPage 18 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.