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
2025-10-21	14.990	15.500	14.890	15.370	15.370	33,009,161
2025-10-20	14.780	15.160	14.560	14.960	14.960	28,784,440
2025-10-17	14.790	15.000	14.580	14.660	14.660	22,057,000
2025-10-16	15.650	15.660	14.720	14.800	14.800	39,248,419
2025-10-15	13.680	15.050	13.630	15.050	15.050	20,730,801
2025-10-14	14.080	14.200	13.600	13.680	13.680	7,760,300
2025-10-13	13.650	14.080	13.100	13.930	13.930	8,995,640
2025-10-10	13.950	14.440	13.930	14.210	14.210	9,239,198
2025-10-09	13.950	14.100	13.700	14.040	14.040	7,442,500
2025-09-30	14.150	14.230	13.940	14.020	14.020	5,612,000
2025-09-29	13.910	14.300	13.630	14.090	14.090	10,232,400
2025-09-26	13.700	14.110	13.430	13.920	13.920	10,312,900
2025-09-25	13.990	14.300	13.790	13.820	13.820	9,401,800
2025-09-24	13.760	14.180	13.550	14.090	14.090	8,786,700
2025-09-23	13.700	13.840	13.300	13.800	13.800	7,973,500
2025-09-22	13.780	13.820	13.480	13.630	13.630	4,220,100
2025-09-19	13.950	13.990	13.590	13.690	13.690	7,697,400
2025-09-18	14.280	14.410	13.780	13.970	13.970	10,285,655
2025-09-17	14.500	14.500	14.280	14.320	14.320	8,421,360
2025-09-16	14.100	14.450	13.970	14.420	14.420	12,066,686
2025-09-15	13.890	14.310	13.820	14.070	14.070	9,995,000
2025-09-12	14.150	14.160	13.880	13.890	13.890	8,873,744
2025-09-11	14.050	14.200	13.780	14.120	14.120	15,122,655
2025-09-10	13.630	14.940	13.560	14.120	14.120	25,159,955
2025-09-09	13.560	13.700	13.430	13.600	13.600	6,355,822
2025-09-08	13.280	13.580	13.270	13.560	13.560	6,778,320
2025-09-05	13.010	13.290	12.900	13.270	13.270	5,333,400
2025-09-04	13.000	13.230	12.840	13.010	13.010	6,966,466
2025-09-03	13.390	13.690	12.940	13.000	13.000	7,084,222
2025-09-02	13.420	13.460	12.880	13.390	13.390	9,161,946
2025-09-01	13.280	13.690	13.240	13.380	13.380	7,748,962
2025-08-29	13.430	13.520	13.160	13.270	13.270	8,360,254
2025-08-28	13.540	13.710	12.780	13.230	13.230	11,218,732
2025-08-27	14.050	14.180	13.510	13.530	13.530	9,355,201
2025-08-26	13.840	14.100	13.700	14.030	14.030	8,630,600
2025-08-25	14.060	14.060	13.730	13.830	13.830	6,997,680
2025-08-22	13.960	14.020	13.780	13.880	13.880	5,335,460
2025-08-21	14.070	14.070	13.830	13.930	13.930	5,237,000
2025-08-20	13.940	14.030	13.820	14.020	14.020	5,968,160
2025-08-19	13.660	13.960	13.500	13.960	13.960	8,412,340
2025-08-18	13.580	13.900	13.580	13.630	13.630	6,313,600
2025-08-15	13.500	13.720	13.480	13.550	13.550	5,507,600
2025-08-14	13.940	14.000	13.480	13.480	13.480	6,193,400
2025-08-13	13.940	13.970	13.860	13.910	13.910	4,499,700
2025-08-12	13.980	14.080	13.820	13.880	13.880	4,100,200
2025-08-11	13.940	14.090	13.800	14.010	14.010	5,410,900
2025-08-08	13.780	13.930	13.590	13.850	13.850	5,210,100
2025-08-07	13.790	13.900	13.700	13.780	13.780	5,026,000
2025-08-06	13.870	13.870	13.680	13.800	13.800	4,936,140
2025-08-05	13.570	13.820	13.520	13.750	13.750	5,677,239
2025-08-04	13.130	13.600	13.010	13.570	13.570	5,496,083
2025-08-01	13.150	13.340	13.140	13.210	13.210	2,815,200
2025-07-31	13.270	13.450	13.100	13.130	13.130	4,393,800
2025-07-30	13.560	13.570	13.200	13.340	13.340	5,696,020
2025-07-29	13.760	13.760	13.500	13.600	13.600	4,998,600
2025-07-28	13.780	13.880	13.720	13.750	13.750	4,235,700
2025-07-25	13.660	13.750	13.500	13.730	13.730	5,055,800
2025-07-24	13.550	13.770	13.510	13.650	13.650	4,179,900
2025-07-23	13.660	13.890	13.530	13.550	13.550	6,213,232
2025-07-22	13.850	13.900	13.610	13.670	13.670	5,378,400

← NewerPage 5 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.