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
2022-05-09	12.100	12.800	11.930	12.470	12.351	2,222,071
2022-05-06	12.200	12.200	11.290	12.070	11.955	2,178,473
2022-05-05	11.400	12.260	11.000	11.980	11.866	1,761,500
2022-04-29	11.100	11.500	11.030	11.400	11.292	1,826,200
2022-04-28	10.880	11.350	10.790	11.200	11.094	2,128,900
2022-04-27	10.380	11.000	10.010	11.000	10.895	2,076,060
2022-04-26	11.200	11.280	10.400	10.500	10.400	2,360,900
2022-04-25	12.420	12.420	11.180	11.290	11.183	2,484,960
2022-04-22	12.800	12.890	12.400	12.420	12.302	1,574,200
2022-04-21	13.310	13.640	12.800	12.900	12.777	2,013,240
2022-04-20	13.280	13.940	13.250	13.540	13.411	1,852,880
2022-04-19	13.670	14.070	13.200	13.760	13.629	1,953,300
2022-04-18	13.120	13.480	12.690	13.480	13.352	1,581,666
2022-04-15	12.720	13.090	12.450	12.970	12.847	2,260,347
2022-04-14	13.000	13.200	12.830	12.860	12.738	1,152,000
2022-04-13	13.330	13.330	12.890	12.980	12.857	1,154,580
2022-04-12	13.160	13.490	13.000	13.430	13.302	1,764,320
2022-04-11	13.960	13.960	13.000	13.160	13.035	2,679,966
2022-04-08	14.650	14.650	13.870	14.000	13.867	1,672,569
2022-04-07	14.900	15.000	14.290	14.400	14.263	1,685,380
2022-04-06	14.830	15.590	14.700	15.000	14.857	1,799,200
2022-04-01	15.380	15.380	14.770	14.800	14.659	1,085,900
2022-03-31	15.350	15.470	15.000	15.070	14.927	980,460
2022-03-30	14.950	15.500	14.870	15.370	15.224	1,534,420
2022-03-29	15.270	15.350	14.860	14.900	14.758	1,244,400
2022-03-28	15.300	15.400	14.880	15.110	14.966	931,140
2022-03-25	15.410	15.690	15.200	15.410	15.264	1,160,140
2022-03-24	15.650	15.650	15.300	15.370	15.224	1,146,000
2022-03-23	15.760	15.760	15.350	15.730	15.580	1,127,851
2022-03-22	15.560	15.600	15.120	15.580	15.432	1,224,180
2022-03-21	15.100	15.670	15.100	15.560	15.412	1,913,580
2022-03-18	15.550	15.830	15.020	15.100	14.956	1,824,580
2022-03-17	15.280	16.190	15.110	15.660	15.511	2,776,980
2022-03-16	14.650	15.240	14.110	15.040	14.897	2,664,820
2022-03-15	15.200	15.560	14.380	14.380	14.243	1,863,566
2022-03-14	15.750	15.750	15.010	15.260	15.115	1,884,440
2022-03-11	15.600	15.750	15.100	15.700	15.551	1,433,400
2022-03-10	15.910	16.400	15.650	15.890	15.739	1,999,400
2022-03-09	16.190	16.200	14.980	15.600	15.452	1,962,540
2022-03-08	17.030	17.120	15.820	15.900	15.749	2,055,300
2022-03-07	17.190	17.470	16.720	16.880	16.720	1,625,720
2022-03-04	17.750	17.760	17.100	17.200	17.037	1,428,620
2022-03-03	18.190	18.220	17.500	17.680	17.512	2,071,560
2022-03-02	18.490	18.590	18.100	18.210	18.037	1,096,105
2022-03-01	18.550	18.800	18.370	18.490	18.314	1,441,400
2022-02-28	18.600	18.890	18.100	18.440	18.265	1,626,126
2022-02-25	18.000	18.970	17.990	18.590	18.413	2,490,360
2022-02-24	18.030	19.330	17.550	17.800	17.631	3,744,105
2022-02-23	17.410	18.170	17.390	18.030	17.859	2,122,900
2022-02-22	17.860	17.900	17.200	17.460	17.294	1,227,700
2022-02-21	17.390	18.260	17.250	17.840	17.670	1,563,920
2022-02-18	17.800	17.800	17.280	17.390	17.225	1,244,921
2022-02-17	17.900	18.000	17.530	17.800	17.631	1,855,645
2022-02-16	16.900	18.080	16.900	17.870	17.700	2,413,177
2022-02-15	16.870	17.310	16.500	16.980	16.819	1,642,675
2022-02-14	17.120	17.570	16.510	16.840	16.680	1,405,700
2022-02-11	17.840	17.880	17.010	17.130	16.967	2,284,000
2022-02-10	18.050	18.400	17.600	17.800	17.631	1,689,370
2022-02-09	18.000	18.350	17.600	18.090	17.918	1,735,589
2022-02-08	18.060	18.120	17.390	17.760	17.591	1,575,700

← NewerPage 19 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.