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
2025-04-23	12.210	12.540	12.210	12.520	12.520	4,398,800
2025-04-22	12.360	12.490	12.170	12.200	12.200	3,945,400
2025-04-21	12.220	12.380	12.010	12.310	12.310	3,690,600
2025-04-18	12.410	12.500	12.130	12.230	12.230	3,255,600
2025-04-17	12.070	12.730	11.970	12.410	12.410	7,354,900
2025-04-16	12.610	12.650	11.920	12.140	12.140	8,301,500
2025-04-15	13.490	13.490	12.470	12.730	12.730	17,426,765
2025-04-14	11.700	12.560	11.700	12.560	12.560	4,150,637
2025-04-11	11.190	11.480	10.950	11.420	11.420	4,470,492
2025-04-10	11.200	11.550	11.170	11.190	11.190	5,928,708
2025-04-09	10.600	11.110	9.720	11.070	11.070	8,999,002
2025-04-08	11.120	11.390	10.370	10.650	10.650	9,016,367
2025-04-07	11.810	11.950	11.320	11.320	11.320	4,933,100
2025-04-03	12.480	12.970	12.450	12.580	12.580	6,887,744
2025-04-02	12.480	12.830	12.320	12.620	12.620	5,099,900
2025-04-01	12.420	12.620	12.360	12.410	12.410	3,436,800
2025-03-31	12.840	12.840	12.170	12.410	12.410	4,826,700
2025-03-28	13.110	13.110	12.700	12.750	12.750	3,235,600
2025-03-27	13.140	13.140	12.780	12.920	12.920	4,308,700
2025-03-26	12.800	13.270	12.760	13.130	13.130	6,198,100
2025-03-25	12.900	13.090	12.660	12.840	12.840	5,108,708
2025-03-24	13.700	13.700	12.560	12.900	12.900	9,446,902
2025-03-21	14.210	14.210	13.500	13.560	13.560	9,225,167
2025-03-20	14.150	14.330	13.930	14.210	14.210	10,077,500
2025-03-19	13.810	14.450	13.620	14.040	14.040	10,781,617
2025-03-18	13.720	13.860	13.580	13.850	13.850	5,694,469
2025-03-17	13.660	13.830	13.450	13.740	13.740	6,316,892
2025-03-14	13.600	13.890	13.150	13.730	13.730	7,951,079
2025-03-13	13.920	13.920	13.260	13.500	13.500	8,211,500
2025-03-12	14.020	14.270	13.870	13.920	13.920	6,928,200
2025-03-11	13.990	14.170	13.800	13.980	13.980	8,304,111
2025-03-10	14.000	14.710	14.000	14.180	14.180	12,210,541
2025-03-07	14.000	14.340	13.850	13.990	13.990	11,171,261
2025-03-06	13.360	14.380	13.360	14.100	14.100	20,809,057
2025-03-05	13.420	13.500	13.200	13.500	13.500	6,532,100
2025-03-04	13.120	13.630	13.050	13.420	13.420	10,089,400
2025-03-03	13.170	13.360	12.980	13.130	13.130	7,210,800
2025-02-28	13.640	13.690	12.940	13.040	13.040	11,545,700
2025-02-27	14.460	14.460	13.480	13.700	13.700	16,821,600
2025-02-26	13.990	14.420	13.820	14.170	14.170	18,963,684
2025-02-25	13.780	14.380	13.510	13.820	13.820	16,804,645
2025-02-24	14.000	14.390	13.630	13.910	13.910	23,053,240
2025-02-21	14.300	14.750	13.960	14.390	14.390	26,457,925
2025-02-20	15.050	15.490	14.110	14.400	14.400	40,766,865
2025-02-19	12.920	14.960	12.860	14.960	14.960	47,532,300
2025-02-18	13.010	14.120	13.010	13.600	13.600	44,464,063
2025-02-17	11.670	12.840	11.670	12.840	12.840	12,151,300
2025-02-14	11.550	11.830	11.520	11.670	11.670	3,992,200
2025-02-13	11.730	11.850	11.500	11.510	11.510	3,713,500
2025-02-12	11.650	11.720	11.520	11.720	11.720	3,131,400
2025-02-11	11.760	11.810	11.570	11.650	11.650	2,817,200
2025-02-10	11.660	11.820	11.580	11.800	11.800	3,593,020
2025-02-07	11.560	11.830	11.450	11.670	11.670	4,441,300
2025-02-06	11.360	11.570	11.300	11.530	11.530	5,317,400
2025-02-05	11.280	11.450	11.270	11.360	11.360	2,459,200
2025-01-27	11.380	11.660	11.210	11.230	11.230	3,527,000
2025-01-24	11.020	11.460	11.020	11.390	11.390	4,636,900
2025-01-23	11.120	11.390	11.070	11.070	11.070	3,748,200
2025-01-22	11.160	11.280	10.900	11.060	11.060	3,229,690
2025-01-21	11.170	11.270	11.000	11.100	11.100	3,001,490

← NewerPage 7 of 21 · 1,213 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.