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
2024-10-25	12.350	12.650	12.100	12.480	12.480	13,564,466
2024-10-24	11.510	12.350	11.500	12.150	12.150	15,630,811
2024-10-23	11.490	11.620	11.350	11.510	11.510	6,755,977
2024-10-22	11.150	11.430	11.030	11.390	11.390	7,329,668
2024-10-21	11.180	11.290	11.030	11.140	11.140	8,018,920
2024-10-18	10.860	11.310	10.860	11.190	11.190	6,634,387
2024-10-17	11.210	11.320	10.920	10.950	10.950	5,260,210
2024-10-16	11.030	11.470	10.870	11.190	11.190	5,412,400
2024-10-15	11.400	11.450	11.080	11.090	11.090	5,784,009
2024-10-14	11.300	11.500	10.850	11.490	11.490	7,065,878
2024-10-11	11.890	11.890	10.900	11.220	11.220	11,519,022
2024-10-10	11.920	12.240	11.660	12.000	12.000	3,525,600
2024-10-09	12.990	12.990	11.880	11.880	11.880	5,620,125
2024-10-08	13.700	13.700	12.320	13.200	13.200	8,538,725
2024-09-30	11.870	12.520	11.450	12.450	12.450	9,574,445
2024-09-27	11.080	11.400	11.030	11.380	11.380	2,695,900
2024-09-26	10.700	10.970	10.640	10.970	10.970	2,687,900
2024-09-25	10.640	10.900	10.630	10.690	10.690	2,905,445
2024-09-24	10.260	10.560	10.160	10.540	10.540	2,849,300
2024-09-23	10.150	10.270	10.000	10.240	10.240	1,478,100
2024-09-20	10.290	10.300	10.070	10.130	10.130	1,969,500
2024-09-19	10.050	10.390	10.050	10.310	10.310	2,012,700
2024-09-18	10.130	10.200	9.730	10.090	10.090	2,335,975
2024-09-13	10.510	10.640	10.080	10.130	10.130	3,354,200
2024-09-12	10.780	10.950	10.520	10.580	10.580	2,290,100
2024-09-11	10.850	11.000	10.760	10.860	10.860	1,405,725
2024-09-10	10.990	11.010	10.760	10.900	10.900	2,169,900
2024-09-09	11.100	11.220	10.790	10.940	10.940	2,760,975
2024-09-06	11.100	11.440	11.020	11.160	11.160	3,561,459
2024-09-05	11.080	11.220	11.020	11.080	11.080	2,324,359
2024-09-04	11.330	11.330	11.060	11.120	11.120	3,325,000
2024-09-03	11.130	11.450	11.040	11.370	11.370	4,792,555
2024-09-02	10.900	11.450	10.880	11.270	11.270	5,196,411
2024-08-30	10.980	11.130	10.720	11.040	11.040	4,174,996
2024-08-29	10.670	10.830	10.410	10.820	10.820	3,563,100
2024-08-28	10.710	10.960	10.520	10.780	10.780	3,243,820
2024-08-27	10.680	11.370	10.520	10.820	10.820	4,827,270
2024-08-26	10.540	10.910	10.380	10.690	10.690	3,914,900
2024-08-23	10.610	10.680	10.200	10.440	10.440	3,489,500
2024-08-22	11.130	11.160	10.660	10.710	10.710	5,009,912
2024-08-21	11.350	11.400	11.100	11.160	11.160	5,143,720
2024-08-20	11.200	11.950	11.080	11.490	11.490	9,316,920
2024-08-19	11.340	11.360	11.080	11.140	11.140	7,307,118
2024-08-16	11.620	12.380	11.330	11.420	11.420	13,809,490
2024-08-15	10.340	11.320	10.210	11.320	11.320	6,543,718
2024-08-14	10.330	10.470	10.230	10.290	10.290	1,462,800
2024-08-13	10.300	10.350	10.090	10.350	10.350	1,551,500
2024-08-12	10.710	10.780	10.180	10.250	10.250	3,109,371
2024-08-09	11.000	11.030	10.690	10.740	10.740	3,647,171
2024-08-08	10.850	11.170	10.570	11.140	11.140	5,592,281
2024-08-07	10.920	11.070	10.840	10.840	10.840	3,348,714
2024-08-06	11.250	11.250	10.820	11.080	11.080	5,089,960
2024-08-05	11.750	11.780	10.920	11.150	11.150	10,796,573
2024-08-02	10.540	11.750	10.520	11.750	11.750	9,342,315
2024-08-01	10.620	11.150	10.450	10.680	10.680	3,849,100
2024-07-31	10.630	10.800	10.540	10.620	10.620	3,114,800
2024-07-30	10.330	10.660	10.310	10.600	10.600	2,244,200
2024-07-29	10.190	10.370	10.130	10.320	10.320	1,447,500
2024-07-26	9.880	10.200	9.880	10.170	10.170	1,414,900
2024-07-25	9.730	10.010	9.650	9.890	9.890	1,501,500

← NewerPage 9 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.