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
2026-01-15	14.500	14.740	14.480	14.610	14.610	6,366,700
2026-01-14	14.810	14.960	14.490	14.580	14.580	12,069,800
2026-01-13	14.750	15.030	14.520	14.860	14.860	12,842,600
2026-01-12	14.580	14.780	14.550	14.740	14.740	9,472,895
2026-01-09	14.330	14.650	14.300	14.520	14.520	8,769,300
2026-01-08	14.240	14.480	14.180	14.340	14.340	6,914,896
2026-01-07	14.520	14.580	14.130	14.220	14.220	7,970,100
2026-01-06	14.540	14.710	14.410	14.500	14.500	9,669,447
2026-01-05	14.720	14.750	14.450	14.540	14.540	10,330,351
2025-12-31	15.240	15.540	14.440	14.790	14.790	12,597,819
2025-12-30	14.750	14.850	14.530	14.600	14.600	7,132,339
2025-12-29	14.570	14.830	14.520	14.830	14.830	7,122,104
2025-12-26	14.680	14.760	14.410	14.510	14.510	5,997,300
2025-12-25	14.730	14.780	14.570	14.710	14.710	4,956,493
2025-12-24	14.600	14.740	14.190	14.660	14.660	7,154,900
2025-12-23	14.860	14.860	14.570	14.600	14.600	5,049,423
2025-12-22	14.880	15.050	14.680	14.860	14.860	7,826,420
2025-12-19	14.510	15.090	14.480	14.880	14.880	14,147,616
2025-12-18	13.880	14.950	13.800	14.480	14.480	13,567,600
2025-12-17	13.880	14.140	13.630	13.920	13.920	6,494,600
2025-12-16	13.930	14.100	13.610	13.890	13.890	6,363,400
2025-12-15	13.820	14.150	13.820	13.930	13.930	4,307,900
2025-12-12	14.210	14.350	13.860	13.960	13.960	6,160,900
2025-12-11	14.430	14.480	14.170	14.210	14.210	5,149,280
2025-12-10	14.400	14.690	14.320	14.420	14.420	5,729,316
2025-12-09	14.620	14.680	14.340	14.400	14.400	6,325,157
2025-12-08	14.460	14.740	14.310	14.690	14.690	8,684,200
2025-12-05	14.220	14.460	13.920	14.460	14.460	7,036,950
2025-12-04	13.980	14.540	13.750	14.240	14.240	10,366,177
2025-12-03	14.170	14.230	13.960	14.040	14.040	3,851,900
2025-12-02	14.160	14.250	13.990	14.160	14.160	4,401,000
2025-12-01	14.140	14.410	14.120	14.170	14.170	5,310,900
2025-11-28	13.870	14.160	13.830	14.140	14.140	5,077,400
2025-11-27	13.840	14.050	13.770	13.970	13.970	5,051,200
2025-11-26	14.030	14.190	13.740	13.800	13.800	5,898,000
2025-11-25	13.900	14.200	13.900	14.060	14.060	5,526,100
2025-11-24	13.800	14.030	13.560	13.860	13.860	6,241,700
2025-11-21	14.300	14.500	13.570	13.700	13.700	10,012,008
2025-11-20	14.600	14.660	14.300	14.410	14.410	6,380,800
2025-11-19	14.840	14.960	14.470	14.540	14.540	8,327,700
2025-11-18	15.330	15.330	14.670	14.750	14.750	11,153,500
2025-11-17	15.290	15.530	15.100	15.410	15.410	7,319,200
2025-11-14	15.270	15.490	15.160	15.300	15.300	7,301,352
2025-11-13	15.250	15.400	15.090	15.320	15.320	7,693,455
2025-11-12	15.530	15.580	15.030	15.250	15.250	10,789,600
2025-11-11	15.800	15.850	15.420	15.540	15.540	11,212,200
2025-11-10	15.680	15.840	15.550	15.830	15.830	9,476,404
2025-11-07	16.110	16.180	15.600	15.710	15.710	14,389,700
2025-11-06	15.850	16.460	15.690	16.240	16.240	15,502,895
2025-11-05	16.330	16.580	15.940	16.010	16.010	18,313,166
2025-11-04	16.130	16.690	15.820	16.610	16.610	21,569,660
2025-11-03	15.910	16.880	15.870	16.130	16.130	25,605,816
2025-10-31	15.260	15.940	15.210	15.830	15.830	24,917,620
2025-10-30	15.280	16.180	15.130	15.370	15.370	28,318,006
2025-10-29	14.820	15.030	14.660	14.970	14.970	12,818,000
2025-10-28	15.100	15.100	14.780	14.820	14.820	13,459,100
2025-10-27	15.330	15.330	14.830	15.210	15.210	19,992,042
2025-10-24	15.330	15.860	15.200	15.310	15.310	22,379,885
2025-10-23	15.130	16.300	15.130	15.590	15.590	32,505,981
2025-10-22	15.100	15.450	14.920	14.950	14.950	22,572,281

← NewerPage 4 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.