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
2026-07-17	11.990	12.200	11.740	11.900	11.900	4,743,100
2026-07-16	12.390	12.390	11.970	12.020	12.020	4,030,500
2026-07-15	12.400	12.850	12.300	12.360	12.360	4,034,300
2026-07-14	12.600	12.680	12.330	12.560	12.560	2,959,100
2026-07-13	12.900	12.940	12.460	12.580	12.580	4,654,700
2026-07-10	13.180	13.750	12.970	12.970	12.970	4,975,600
2026-07-09	12.750	13.140	12.500	13.110	13.110	5,579,200
2026-07-08	13.120	13.460	12.690	12.790	12.790	5,386,600
2026-07-07	13.170	13.360	13.020	13.120	13.120	4,197,700
2026-07-06	13.370	13.630	13.100	13.260	13.260	5,858,000
2026-07-03	12.990	13.360	12.810	13.200	13.200	7,397,400
2026-07-02	12.400	13.180	12.330	12.900	12.900	10,952,180
2026-07-01	11.690	12.500	11.580	12.450	12.450	7,109,800
2026-06-30	11.780	11.930	11.620	11.740	11.740	3,645,000
2026-06-29	12.120	12.210	11.760	11.830	11.830	5,292,179
2026-06-26	12.310	12.590	12.070	12.090	12.090	6,024,463
2026-06-25	12.290	12.410	11.990	12.330	12.330	6,100,687
2026-06-24	12.270	12.720	11.920	12.300	12.300	7,792,500
2026-06-23	11.420	12.210	11.410	12.180	12.180	9,332,200
2026-06-22	11.750	11.790	11.200	11.400	11.400	4,377,200
2026-06-18	11.640	12.130	11.510	11.750	11.750	5,463,559
2026-06-17	12.160	12.190	11.680	11.730	11.580	6,197,800
2026-06-16	12.220	12.490	12.010	12.200	12.044	6,703,863
2026-06-15	11.890	12.290	11.750	12.230	12.074	6,006,880
2026-06-12	11.970	12.150	11.710	11.730	11.580	5,105,400
2026-06-11	12.200	12.330	11.720	11.870	11.718	5,461,687
2026-06-10	12.000	12.300	11.480	12.210	12.210	6,960,200
2026-06-09	12.220	12.510	11.930	12.040	12.040	4,458,600
2026-06-08	12.000	12.410	11.860	12.160	12.160	6,060,921
2026-06-05	12.000	12.430	11.800	12.180	12.180	5,171,900
2026-06-04	11.950	12.160	11.770	12.020	12.020	5,013,480
2026-06-03	12.200	12.490	11.850	11.970	11.970	6,303,800
2026-06-02	12.400	12.470	12.020	12.190	12.190	4,963,700
2026-06-01	12.250	12.740	12.060	12.410	12.410	6,457,820
2026-05-29	12.300	13.200	12.210	12.290	12.290	11,589,694
2026-05-28	11.880	12.560	11.710	12.300	12.300	7,953,900
2026-05-27	12.170	12.320	11.690	11.880	11.880	7,669,600
2026-05-26	12.650	12.760	12.070	12.210	12.210	7,766,258
2026-05-25	13.200	13.290	12.580	12.650	12.650	8,928,117
2026-05-22	12.750	13.210	12.710	13.150	13.150	10,118,235
2026-05-21	13.870	14.030	12.790	12.840	12.840	22,693,209
2026-05-20	13.290	13.950	13.170	13.800	13.800	19,391,996
2026-05-19	13.110	13.450	12.570	13.420	13.420	15,678,816
2026-05-18	13.120	13.390	12.620	13.010	13.010	16,827,407
2026-05-15	12.280	12.510	12.200	12.300	12.300	4,456,480
2026-05-14	12.550	12.550	12.220	12.240	12.240	4,263,895
2026-05-13	12.440	12.560	12.290	12.450	12.450	4,891,335
2026-05-12	12.750	12.750	12.330	12.460	12.460	4,936,847
2026-05-11	12.880	12.930	12.590	12.750	12.750	4,985,900
2026-05-08	12.660	12.890	12.600	12.890	12.890	4,833,462
2026-05-07	12.460	12.770	12.400	12.690	12.690	7,300,875
2026-05-06	12.510	12.690	12.420	12.460	12.460	10,598,988
2026-04-30	12.250	12.560	12.090	12.510	12.510	14,888,738
2026-04-29	12.940	13.320	12.890	13.260	13.260	6,392,608
2026-04-28	13.090	13.250	12.890	12.940	12.940	4,169,500
2026-04-27	13.070	13.230	12.740	13.130	13.130	5,940,200
2026-04-24	12.800	13.020	12.550	12.960	12.960	4,096,008
2026-04-23	13.000	13.150	12.800	12.810	12.810	4,221,500
2026-04-22	13.210	13.220	12.930	13.000	13.000	4,362,222
2026-04-21	13.110	13.320	13.010	13.170	13.170	4,521,900

← NewerPage 2 of 3 · 121 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.