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
2022-02-07	17.650	18.280	17.400	17.910	17.740	2,823,287
2022-01-28	17.100	17.740	16.780	17.610	17.443	2,102,700
2022-01-27	17.970	18.000	17.000	17.000	16.838	1,693,026
2022-01-26	17.700	18.060	17.250	17.970	17.799	1,930,393
2022-01-25	18.380	18.720	17.610	17.700	17.532	2,324,492
2022-01-24	18.310	19.100	17.920	18.560	18.384	2,163,317
2022-01-21	18.690	18.800	18.000	18.100	17.928	1,414,975
2022-01-20	20.120	20.120	18.210	18.410	18.235	3,128,563
2022-01-19	20.100	20.300	19.430	19.500	19.315	2,546,772
2022-01-18	20.420	20.970	20.030	20.100	19.909	3,258,516
2022-01-17	19.650	20.950	19.510	20.510	20.315	3,762,766
2022-01-14	18.730	20.570	18.550	19.660	19.473	4,749,940
2022-01-13	19.200	19.400	18.650	18.710	18.532	2,575,540
2022-01-12	18.760	19.280	18.640	19.050	18.869	2,626,200
2022-01-11	18.800	19.220	18.410	18.540	18.364	3,243,100
2022-01-10	18.850	19.660	18.830	18.990	18.809	3,433,306
2022-01-07	20.250	20.900	19.300	19.450	19.265	4,165,548
2022-01-06	19.280	20.470	18.800	20.150	19.958	7,105,693
2022-01-05	21.420	21.420	19.280	19.280	19.097	8,145,220
2022-01-04	23.660	23.880	21.420	21.420	21.216	9,585,020
2021-12-31	22.480	24.990	22.010	23.800	23.574	15,235,727
2021-12-30	20.700	22.760	20.500	22.760	22.544	7,079,300
2021-12-29	20.750	21.200	20.180	20.690	20.493	2,944,300
2021-12-28	20.600	20.740	19.970	20.490	20.295	2,950,860
2021-12-27	19.550	20.730	19.550	20.420	20.226	5,225,196
2021-12-24	21.800	22.000	20.100	20.140	19.949	7,126,560
2021-12-23	21.540	22.200	20.800	21.880	21.672	7,204,880
2021-12-22	21.630	21.690	20.810	21.220	21.018	2,828,060
2021-12-21	21.190	21.800	21.190	21.510	21.306	3,611,640
2021-12-20	21.520	21.830	21.070	21.190	20.989	4,707,180
2021-12-17	22.560	22.630	20.990	21.290	21.088	5,923,220
2021-12-16	22.810	23.060	22.450	22.560	22.346	3,222,711
2021-12-15	23.130	23.190	22.410	22.820	22.603	3,741,500
2021-12-14	22.770	23.300	22.600	23.200	22.979	6,803,180
2021-12-13	23.170	23.210	22.460	22.740	22.524	6,254,240
2021-12-10	24.510	24.510	22.570	23.160	22.940	7,874,100
2021-12-09	24.950	24.950	23.600	24.100	23.871	9,443,430
2021-12-08	24.870	26.240	24.260	24.880	24.643	8,472,600
2021-12-07	26.610	27.000	24.500	25.130	24.891	6,637,500
2021-12-06	27.240	27.890	26.310	27.130	26.872	7,332,660
2021-12-03	24.320	27.770	24.320	27.120	26.862	11,056,314
2021-12-02	26.920	26.950	25.100	25.760	25.515	9,074,615
2021-12-01	26.790	27.970	25.890	26.840	26.585	14,188,272
2021-11-30	23.930	25.690	23.360	25.690	25.446	10,639,212
2021-11-29	22.710	23.970	22.610	23.350	23.128	7,680,867
2021-11-26	22.670	24.000	22.170	22.600	22.385	10,638,624
2021-11-25	22.810	22.960	21.800	22.070	21.860	9,050,909
2021-11-24	22.960	24.120	22.200	23.030	22.811	10,256,083
2021-11-23	21.960	23.750	21.500	23.480	23.257	15,660,559
2021-11-22	22.610	22.720	20.800	22.150	21.939	13,668,091
2021-11-19	22.320	23.850	21.850	22.680	22.464	14,259,184
2021-11-18	23.000	23.350	21.660	22.630	22.415	15,833,674
2021-11-17	21.490	23.600	20.910	23.600	23.376	17,836,072
2021-11-16	19.720	21.450	19.110	21.450	21.246	14,943,064
2021-11-15	19.210	20.550	19.180	19.500	19.315	22,464,494
2021-11-12	17.000	18.680	16.650	18.680	18.502	14,089,404
2021-11-11	17.000	17.680	16.250	16.980	16.819	16,047,298
2021-11-10	15.580	18.060	15.500	17.360	17.195	21,528,744
2021-11-09	15.210	16.430	15.210	16.430	16.274	19,564,871
2021-11-08	13.300	14.940	13.120	14.940	14.798	15,524,548

← NewerPage 20 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.