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
2026-04-20	12.970	13.200	12.930	13.170	13.170	3,140,492
2026-04-17	13.080	13.170	12.910	12.970	12.970	3,325,900
2026-04-16	13.070	13.190	12.980	13.120	13.120	3,036,000
2026-04-15	13.210	13.310	12.960	13.000	13.000	3,540,500
2026-04-14	13.220	13.230	12.980	13.180	13.180	3,884,822
2026-04-13	13.310	13.340	13.040	13.160	13.160	2,719,300
2026-04-10	13.250	13.460	13.220	13.340	13.340	2,687,700
2026-04-09	13.300	13.410	13.150	13.170	13.170	2,945,100
2026-04-08	13.170	13.340	13.120	13.330	13.330	3,695,400
2026-04-07	12.490	13.090	12.490	12.930	12.930	3,709,300
2026-04-03	12.910	12.990	12.530	12.540	12.540	2,820,500
2026-04-02	13.110	13.130	12.820	12.910	12.910	2,862,800
2026-04-01	13.220	13.290	12.950	13.080	13.080	3,198,900
2026-03-31	13.100	13.330	12.970	13.040	13.040	3,526,900
2026-03-30	12.910	13.100	12.800	13.090	13.090	3,830,500
2026-03-27	12.730	12.960	12.670	12.940	12.940	3,084,400
2026-03-26	12.990	13.130	12.730	12.830	12.830	3,382,400
2026-03-25	12.680	13.040	12.680	12.910	12.910	3,922,600
2026-03-24	12.360	12.690	12.140	12.680	12.680	5,191,348
2026-03-23	12.730	12.910	12.030	12.130	12.130	6,847,000
2026-03-20	13.510	13.640	12.970	12.990	12.990	4,782,800
2026-03-19	13.800	13.890	13.510	13.520	13.520	3,358,900
2026-03-18	13.650	13.930	13.570	13.930	13.930	2,962,700
2026-03-17	14.010	14.040	13.650	13.670	13.670	3,438,200
2026-03-16	13.930	14.050	13.860	14.000	14.000	2,743,217
2026-03-13	13.980	14.200	13.880	13.960	13.960	3,248,240
2026-03-12	14.180	14.220	13.960	13.980	13.980	4,060,700
2026-03-11	14.300	14.420	14.190	14.230	14.230	3,475,600
2026-03-10	14.150	14.320	14.000	14.300	14.300	3,212,400
2026-03-09	14.040	14.080	13.720	13.990	13.990	4,384,056
2026-03-06	13.700	14.180	13.690	14.160	14.160	5,120,105
2026-03-05	13.860	13.980	13.710	13.780	13.780	4,687,200
2026-03-04	13.520	13.730	13.350	13.630	13.630	5,751,900
2026-03-03	14.350	14.540	13.700	13.740	13.740	8,744,368
2026-03-02	14.800	14.930	14.280	14.350	14.350	10,105,380
2026-02-27	15.100	15.170	14.810	15.000	15.000	7,521,900
2026-02-26	15.100	15.230	15.000	15.200	15.200	6,840,300
2026-02-25	15.320	15.330	15.030	15.090	15.090	8,718,300
2026-02-24	15.200	15.500	15.200	15.330	15.330	9,040,900
2026-02-13	14.750	15.310	14.690	15.130	15.130	11,450,700
2026-02-12	14.930	14.960	14.620	14.730	14.730	5,221,651
2026-02-11	14.980	15.120	14.890	14.910	14.910	3,893,796
2026-02-10	14.920	15.080	14.870	14.970	14.970	4,623,200
2026-02-09	14.880	15.050	14.880	14.940	14.940	4,564,700
2026-02-06	14.580	14.980	14.540	14.850	14.850	5,331,900
2026-02-05	14.890	15.000	14.680	14.690	14.690	4,483,300
2026-02-04	14.880	15.150	14.770	14.890	14.890	6,787,220
2026-02-03	14.690	14.890	14.530	14.890	14.890	5,797,475
2026-02-02	14.670	15.030	14.580	14.620	14.620	7,210,000
2026-01-30	14.650	14.790	14.380	14.660	14.660	5,626,471
2026-01-29	14.920	15.050	14.530	14.640	14.640	7,579,500
2026-01-28	15.220	15.290	14.900	14.930	14.930	6,047,440
2026-01-27	15.170	15.350	14.680	15.260	15.260	8,262,120
2026-01-26	15.660	15.700	15.020	15.170	15.170	9,509,407
2026-01-23	15.660	15.760	15.260	15.730	15.730	10,324,872
2026-01-22	15.700	16.130	15.390	15.510	15.510	12,806,700
2026-01-21	15.060	15.500	15.000	15.500	15.500	10,906,100
2026-01-20	15.000	15.180	14.900	15.090	15.090	7,187,310
2026-01-19	14.800	15.300	14.800	15.060	15.060	10,076,700
2026-01-16	14.630	14.800	14.380	14.800	14.800	8,311,100

← NewerPage 3 of 21 · 1,215 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.