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
2025-01-20	11.390	11.460	10.960	11.150	11.150	4,528,400
2025-01-17	11.270	11.570	11.270	11.400	11.400	3,550,490
2025-01-16	11.330	11.540	11.190	11.320	11.320	3,166,300
2025-01-15	11.380	11.420	11.200	11.330	11.330	2,401,900
2025-01-14	10.950	11.400	10.890	11.370	11.370	3,749,300
2025-01-13	10.740	10.950	10.490	10.880	10.880	2,883,340
2025-01-10	11.150	11.250	10.800	10.800	10.800	2,957,122
2025-01-09	11.080	11.200	11.010	11.160	11.160	2,790,222
2025-01-08	11.180	11.220	10.770	11.100	11.100	3,357,890
2025-01-07	10.920	11.180	10.890	11.180	11.180	2,868,000
2025-01-06	10.860	11.100	10.520	10.920	10.920	3,490,100
2025-01-03	11.520	11.600	10.850	10.880	10.880	4,934,800
2025-01-02	11.750	11.970	11.370	11.500	11.500	4,688,300
2024-12-31	12.010	12.080	11.640	11.750	11.750	4,859,200
2024-12-30	12.380	12.460	12.000	12.010	12.010	5,659,023
2024-12-27	12.790	12.830	12.460	12.500	12.500	5,335,400
2024-12-26	12.490	12.890	12.320	12.790	12.790	6,222,600
2024-12-25	12.600	12.970	12.350	12.560	12.560	8,730,700
2024-12-24	12.300	12.770	12.090	12.580	12.580	8,930,587
2024-12-23	13.460	13.500	12.200	12.290	12.290	13,281,842
2024-12-20	13.720	13.960	13.350	13.510	13.510	10,555,222
2024-12-19	13.630	13.990	13.420	13.660	13.660	8,114,344
2024-12-18	13.290	14.260	12.800	13.900	13.900	14,724,168
2024-12-17	14.250	14.470	13.250	13.290	13.290	12,678,302
2024-12-16	14.330	14.790	14.040	14.210	14.210	16,507,961
2024-12-13	13.400	14.800	13.400	14.140	14.140	22,494,432
2024-12-12	13.390	13.790	13.240	13.520	13.520	7,283,330
2024-12-11	13.280	13.380	13.140	13.310	13.310	5,807,300
2024-12-10	13.790	13.850	13.240	13.260	13.260	7,146,500
2024-12-09	13.420	13.690	13.360	13.430	13.430	5,830,400
2024-12-06	13.610	13.750	13.350	13.460	13.460	5,469,400
2024-12-05	13.500	13.840	13.420	13.620	13.620	7,195,500
2024-12-04	13.050	13.990	12.900	13.590	13.590	11,732,000
2024-12-03	13.210	13.370	13.060	13.160	13.160	5,040,180
2024-12-02	12.960	13.300	12.950	13.160	13.160	5,731,400
2024-11-29	12.720	12.990	12.600	12.960	12.960	5,416,000
2024-11-28	12.800	13.050	12.680	12.720	12.720	5,159,635
2024-11-27	12.690	12.820	12.180	12.800	12.800	6,241,800
2024-11-26	12.600	13.150	12.460	12.860	12.860	7,288,100
2024-11-25	12.600	12.850	12.430	12.740	12.740	6,168,300
2024-11-22	12.990	13.260	12.600	12.600	12.600	7,631,700
2024-11-21	13.200	13.200	12.850	13.010	13.010	5,192,900
2024-11-20	12.900	13.230	12.810	13.170	13.170	6,301,200
2024-11-19	12.600	13.100	12.560	12.960	12.960	6,189,600
2024-11-18	13.150	13.270	12.430	12.630	12.630	8,819,102
2024-11-15	13.740	13.950	13.000	13.130	13.130	11,221,509
2024-11-14	14.660	14.700	13.500	13.750	13.750	13,284,507
2024-11-13	13.800	14.980	13.610	14.710	14.710	17,387,763
2024-11-12	13.470	14.670	13.310	14.130	14.130	18,186,121
2024-11-11	13.100	13.460	13.030	13.460	13.460	9,712,805
2024-11-08	13.230	13.580	13.060	13.120	13.120	12,131,621
2024-11-07	12.990	13.300	12.860	13.170	13.170	14,079,077
2024-11-06	12.960	13.200	12.790	13.010	13.010	15,746,400
2024-11-05	12.960	13.500	12.720	12.900	12.900	24,330,743
2024-11-04	11.600	12.680	11.590	12.680	12.680	15,637,012
2024-11-01	12.130	12.140	11.500	11.530	11.530	6,697,000
2024-10-31	12.000	12.290	11.910	12.140	12.140	6,320,412
2024-10-30	11.900	12.140	11.800	12.120	12.120	6,566,302
2024-10-29	12.600	12.670	12.030	12.100	12.100	9,414,600
2024-10-28	12.490	12.730	12.150	12.680	12.680	11,540,909

← NewerPage 8 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.