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
2025-07-21	13.830	13.960	13.760	13.890	13.890	5,756,292
2025-07-18	13.870	13.920	13.680	13.780	13.780	4,749,600
2025-07-17	13.990	13.990	13.750	13.880	13.880	5,188,700
2025-07-16	13.610	13.950	13.510	13.920	13.920	10,424,600
2025-07-15	13.650	13.820	13.400	13.600	13.600	6,603,040
2025-07-14	13.530	13.610	13.410	13.570	13.570	4,040,100
2025-07-11	13.480	13.640	13.360	13.520	13.520	5,824,300
2025-07-10	13.650	13.740	13.420	13.550	13.550	7,266,025
2025-07-09	13.940	13.960	13.560	13.750	13.750	13,767,115
2025-07-08	13.840	14.490	13.540	14.000	14.000	18,887,756
2025-07-07	13.630	13.630	13.330	13.510	13.510	3,684,000
2025-07-04	13.900	13.900	13.470	13.650	13.650	6,265,300
2025-07-03	13.500	13.980	13.360	13.780	13.780	8,190,001
2025-07-02	13.630	13.630	13.400	13.520	13.520	3,756,800
2025-07-01	13.500	13.790	13.430	13.620	13.620	6,483,600
2025-06-30	13.200	13.710	13.120	13.540	13.540	7,707,000
2025-06-27	13.260	13.550	13.100	13.110	13.110	5,126,200
2025-06-26	13.310	13.360	13.000	13.030	13.030	5,836,000
2025-06-25	13.350	13.570	13.200	13.330	13.330	6,517,100
2025-06-24	13.060	13.590	12.900	13.350	13.350	7,467,800
2025-06-23	12.500	13.000	12.500	12.970	12.970	4,920,804
2025-06-20	12.750	12.900	12.590	12.620	12.620	4,261,600
2025-06-19	12.980	13.180	12.750	12.790	12.790	5,670,900
2025-06-18	13.270	13.270	12.900	13.040	13.040	5,245,400
2025-06-17	13.390	13.480	13.060	13.230	13.230	7,536,755
2025-06-16	13.220	13.560	13.220	13.250	13.250	10,158,500
2025-06-13	14.170	14.300	13.460	13.490	13.490	17,962,302
2025-06-12	14.990	14.990	13.940	14.200	14.200	33,787,022
2025-06-11	13.980	14.410	13.480	14.410	14.410	9,698,100
2025-06-10	13.380	13.500	12.850	13.100	13.100	3,722,900
2025-06-09	13.220	13.430	13.110	13.380	13.380	2,802,180
2025-06-06	13.200	13.260	13.080	13.260	13.260	2,615,100
2025-06-05	13.330	13.380	13.150	13.200	13.200	2,978,200
2025-06-04	13.450	13.610	13.220	13.330	13.330	2,722,200
2025-06-03	13.510	13.640	13.290	13.370	13.370	3,779,600
2025-05-30	13.760	14.100	13.350	13.470	13.470	7,475,200
2025-05-29	13.380	14.140	13.380	13.760	13.760	5,742,600
2025-05-28	13.560	13.840	13.400	13.470	13.470	2,515,900
2025-05-27	13.600	13.700	13.320	13.620	13.620	3,014,400
2025-05-26	13.480	13.890	13.350	13.580	13.580	4,207,535
2025-05-23	13.640	13.850	13.490	13.500	13.500	4,800,000
2025-05-22	13.850	14.200	13.640	13.690	13.690	5,566,900
2025-05-21	14.010	14.010	13.640	13.820	13.820	3,464,900
2025-05-20	13.880	14.140	13.880	13.940	13.940	4,644,800
2025-05-19	13.980	14.100	13.810	13.910	13.910	4,565,300
2025-05-16	13.780	14.050	13.680	14.000	14.000	5,850,900
2025-05-15	13.850	14.060	13.750	13.780	13.780	4,726,500
2025-05-14	13.920	13.930	13.540	13.890	13.890	5,706,022
2025-05-13	14.250	14.300	13.760	13.850	13.850	5,927,200
2025-05-12	13.420	14.270	13.420	14.200	14.200	12,663,000
2025-05-09	13.640	13.640	13.200	13.410	13.410	5,043,300
2025-05-08	13.600	13.820	13.500	13.620	13.620	3,347,872
2025-05-07	13.780	13.920	13.500	13.640	13.640	6,014,200
2025-05-06	13.150	13.700	13.150	13.680	13.680	6,862,020
2025-04-30	13.150	13.250	12.980	13.030	13.030	4,172,800
2025-04-29	12.520	13.330	12.300	13.170	13.170	7,354,300
2025-04-28	12.560	12.860	12.420	12.530	12.530	4,034,800
2025-04-25	12.240	12.830	12.240	12.560	12.560	4,527,600
2025-04-24	12.520	12.600	12.170	12.340	12.340	3,635,200
2025-04-23	12.210	12.540	12.210	12.520	12.520	4,398,800

← NewerPage 6 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.