Ningbo Haitian Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 22.780 | 22.820 | 21.700 | 21.700 | 21.700 | 4,483,053 |
| 2024-07-22 | 21.940 | 23.020 | 21.920 | 22.680 | 22.680 | 6,127,763 |
| 2024-07-19 | 21.450 | 22.330 | 21.300 | 21.990 | 21.990 | 4,332,870 |
| 2024-07-18 | 21.290 | 22.190 | 20.990 | 21.730 | 21.730 | 4,863,025 |
| 2024-07-17 | 21.100 | 21.450 | 20.830 | 21.350 | 21.350 | 2,747,000 |
| 2024-07-16 | 20.860 | 21.020 | 20.610 | 20.970 | 20.970 | 1,179,573 |
| 2024-07-15 | 21.180 | 21.230 | 20.640 | 20.850 | 20.850 | 1,560,859 |
| 2024-07-12 | 21.400 | 21.500 | 21.170 | 21.230 | 21.230 | 1,325,700 |
| 2024-07-11 | 21.450 | 21.640 | 21.200 | 21.520 | 21.520 | 1,932,500 |
| 2024-07-10 | 20.930 | 21.460 | 20.910 | 21.040 | 21.040 | 1,571,233 |
| 2024-07-09 | 20.600 | 21.170 | 20.430 | 21.110 | 21.110 | 1,855,200 |
| 2024-07-08 | 21.350 | 21.360 | 20.640 | 20.700 | 20.700 | 1,718,522 |
| 2024-07-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-07-04 | 21.440 | 21.630 | 20.880 | 21.000 | 21.000 | 2,001,400 |
| 2024-07-03 | 22.350 | 22.380 | 21.250 | 21.380 | 21.380 | 3,998,838 |
| 2024-07-02 | 22.820 | 22.830 | 22.250 | 22.330 | 22.330 | 1,559,338 |
| 2024-07-01 | 23.090 | 23.100 | 22.320 | 22.810 | 22.810 | 2,032,003 |
| 2024-06-28 | 23.050 | 23.490 | 22.850 | 22.910 | 22.910 | 2,617,873 |
| 2024-06-27 | 23.710 | 23.800 | 23.080 | 23.120 | 23.120 | 1,815,238 |
| 2024-06-26 | 23.630 | 23.950 | 23.050 | 23.910 | 23.910 | 2,027,800 |
| 2024-06-25 | 23.370 | 24.100 | 23.210 | 23.450 | 23.450 | 2,261,259 |
| 2024-06-24 | 23.700 | 23.780 | 23.050 | 23.350 | 23.350 | 1,766,536 |
| 2024-06-21 | 23.930 | 24.120 | 23.660 | 23.840 | 23.840 | 1,095,925 |
| 2024-06-20 | 24.340 | 24.570 | 23.830 | 23.930 | 23.930 | 1,411,665 |
| 2024-06-19 | 24.890 | 24.990 | 24.420 | 24.500 | 24.500 | 1,415,900 |
| 2024-06-18 | 24.740 | 25.060 | 24.670 | 24.900 | 24.900 | 1,246,500 |
| 2024-06-17 | 24.500 | 24.890 | 24.290 | 24.750 | 24.750 | 1,289,600 |
| 2024-06-14 | 25.070 | 25.070 | 24.410 | 24.590 | 24.590 | 1,756,900 |
| 2024-06-13 | 24.510 | 25.090 | 24.420 | 25.060 | 25.060 | 1,856,200 |
| 2024-06-12 | 24.080 | 25.050 | 24.080 | 24.670 | 24.670 | 2,319,974 |
| 2024-06-11 | 23.990 | 24.350 | 23.650 | 24.300 | 24.300 | 1,257,100 |
| 2024-06-07 | 23.960 | 24.370 | 23.750 | 23.990 | 23.990 | 2,183,600 |
| 2024-06-06 | 24.700 | 25.000 | 24.310 | 24.450 | 24.450 | 1,947,704 |
| 2024-06-05 | 25.200 | 25.240 | 24.780 | 24.810 | 24.810 | 1,693,200 |
| 2024-06-04 | 24.870 | 25.170 | 24.580 | 25.120 | 25.120 | 1,536,400 |
| 2024-06-03 | 25.150 | 25.400 | 24.600 | 24.850 | 24.850 | 2,595,830 |
| 2024-05-31 | 24.760 | 25.490 | 24.760 | 25.200 | 25.200 | 2,337,487 |
| 2024-05-30 | 24.850 | 25.300 | 24.420 | 24.820 | 24.820 | 2,402,200 |
| 2024-05-29 | 24.750 | 25.150 | 24.710 | 24.830 | 24.830 | 1,861,430 |
| 2024-05-28 | 25.690 | 25.690 | 24.700 | 24.750 | 24.750 | 3,599,475 |
| 2024-05-27 | 25.720 | 25.950 | 25.010 | 25.590 | 25.590 | 3,397,038 |
| 2024-05-24 | 26.020 | 26.250 | 25.750 | 25.840 | 25.840 | 1,576,058 |
| 2024-05-23 | 26.290 | 26.290 | 25.870 | 25.980 | 25.980 | 1,627,408 |
| 2024-05-22 | 26.150 | 26.440 | 26.000 | 26.290 | 26.290 | 2,347,432 |
| 2024-05-21 | 26.900 | 26.900 | 25.810 | 26.280 | 26.280 | 4,361,921 |
| 2024-05-20 | 27.550 | 27.820 | 26.710 | 27.000 | 27.000 | 3,793,897 |
| 2024-05-17 | 27.000 | 27.680 | 26.670 | 27.660 | 27.660 | 3,382,976 |
| 2024-05-16 | 27.060 | 27.440 | 27.000 | 27.150 | 27.150 | 2,309,600 |
| 2024-05-15 | 27.100 | 27.520 | 26.600 | 26.850 | 26.850 | 2,798,370 |
| 2024-05-14 | 27.210 | 27.950 | 27.180 | 27.200 | 27.200 | 2,867,500 |
| 2024-05-13 | 28.550 | 28.550 | 27.310 | 27.400 | 27.400 | 5,337,194 |
| 2024-05-10 | 29.210 | 29.400 | 28.460 | 28.780 | 28.780 | 2,870,900 |
| 2024-05-09 | 28.270 | 29.380 | 28.270 | 29.220 | 29.220 | 3,780,300 |
| 2024-05-08 | 29.000 | 29.610 | 28.350 | 28.470 | 28.470 | 5,091,100 |
| 2024-05-07 | 29.800 | 29.860 | 28.900 | 29.030 | 29.030 | 4,316,900 |
| 2024-05-06 | 28.300 | 29.750 | 28.300 | 29.660 | 29.660 | 7,421,278 |
| 2024-04-30 | 27.770 | 28.240 | 27.160 | 28.070 | 28.070 | 4,238,017 |
| 2024-04-29 | 28.180 | 29.180 | 27.830 | 28.910 | 28.910 | 4,529,578 |
| 2024-04-26 | 27.500 | 28.380 | 27.410 | 28.300 | 28.300 | 3,819,278 |
| 2024-04-25 | 27.480 | 27.940 | 27.090 | 27.660 | 27.660 | 2,629,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-27 | 0.3600 CNY |
| 2022-04-29 | 0.3560 CNY |
| 2021-04-27 | 0.2380 CNY |
| 2020-04-24 | 0.0450 CNY |
| 2019-04-25 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.