Ningbo Haitian Precision Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	27.580	27.600	27.080	27.530	27.530	2,702,700
2024-04-23	28.280	28.280	27.200	27.500	27.500	3,038,150
2024-04-22	28.100	28.670	27.700	28.000	28.000	3,639,400
2024-04-19	28.300	28.300	27.150	28.100	28.100	5,626,057
2024-04-18	28.980	29.520	28.530	28.550	28.550	5,787,252
2024-04-17	28.150	29.290	28.150	29.170	29.170	7,542,379
2024-04-16	28.650	28.970	27.600	27.960	27.960	5,895,515
2024-04-15	29.100	29.290	27.850	28.830	28.830	5,852,000
2024-04-12	28.510	29.420	28.510	28.720	28.720	7,327,864
2024-04-11	26.860	28.950	26.600	28.440	28.440	8,823,825
2024-04-10	27.500	28.490	26.900	27.370	27.370	7,366,741
2024-04-09	26.840	27.000	26.550	26.900	26.900	1,358,400
2024-04-08	27.470	27.700	26.830	26.850	26.850	2,344,300
2024-04-03	27.230	27.620	27.190	27.470	27.470	1,803,594
2024-04-02	27.780	27.840	27.300	27.510	27.510	2,566,679
2024-04-01	27.880	28.320	27.330	27.690	27.690	5,374,864
2024-03-29	26.500	26.890	26.210	26.890	26.890	1,612,121
2024-03-28	25.850	26.900	25.830	26.520	26.520	3,420,469
2024-03-27	26.800	26.800	26.090	26.150	26.150	3,519,577
2024-03-26	26.960	27.360	26.460	26.730	26.730	5,029,352
2024-03-25	27.610	27.970	26.870	26.950	26.950	4,308,282
2024-03-22	28.170	28.340	27.600	27.790	27.790	3,959,316
2024-03-21	28.540	28.800	28.110	28.350	28.350	3,800,754
2024-03-20	28.390	28.770	28.100	28.540	28.540	4,074,073
2024-03-19	28.830	29.230	28.400	28.400	28.400	4,631,961
2024-03-18	28.890	28.910	28.350	28.840	28.840	5,382,167
2024-03-15	27.610	28.900	27.500	28.900	28.900	7,025,013
2024-03-14	28.000	28.830	27.480	27.850	27.850	7,901,074
2024-03-13	27.800	27.980	27.600	27.780	27.780	4,402,805
2024-03-12	28.390	28.550	27.790	27.950	27.950	5,414,582
2024-03-11	28.300	28.430	27.870	28.400	28.400	5,741,279
2024-03-08	28.510	28.870	27.910	28.500	28.500	7,534,364
2024-03-07	29.000	30.230	28.560	28.920	28.920	13,179,247
2024-03-06	27.090	28.430	27.050	27.950	27.950	7,275,314
2024-03-05	28.080	28.080	27.100	27.340	27.340	6,469,033
2024-03-04	28.870	28.980	27.400	28.080	28.080	8,891,576
2024-03-01	28.070	28.900	27.380	28.710	28.710	12,371,983
2024-02-29	25.550	27.550	25.320	27.470	27.470	9,264,167
2024-02-28	28.450	28.460	25.800	25.850	25.850	12,477,042
2024-02-27	30.230	30.230	27.560	28.600	28.600	18,379,291
2024-02-26	27.480	27.480	26.900	27.480	27.480	4,020,172
2024-02-23	24.410	25.040	23.970	24.980	24.980	3,243,895
2024-02-22	24.230	24.710	24.140	24.500	24.500	2,334,342
2024-02-21	23.860	25.150	23.810	24.470	24.470	3,732,217
2024-02-20	24.300	24.870	23.920	24.130	24.130	4,302,846
2024-02-19	25.140	25.380	24.370	24.750	24.750	3,499,653
2024-02-08	24.910	26.110	24.900	25.150	25.150	4,103,731
2024-02-07	24.300	25.370	24.300	24.800	24.800	4,212,258
2024-02-06	23.480	24.810	22.600	24.790	24.790	5,581,406
2024-02-05	21.750	24.010	21.050	24.010	24.010	5,260,983
2024-02-02	21.100	22.580	20.810	21.830	21.830	3,752,981
2024-02-01	20.600	21.300	20.240	20.790	20.790	1,253,106
2024-01-31	22.200	22.210	20.650	20.680	20.680	1,532,319
2024-01-30	22.140	22.520	21.680	21.720	21.720	898,237
2024-01-29	22.900	23.240	22.260	22.300	22.300	1,079,115
2024-01-26	23.010	23.110	22.330	23.000	23.000	2,063,000
2024-01-25	22.250	23.250	21.920	23.130	23.130	2,601,365
2024-01-24	22.590	22.690	21.620	22.260	22.260	1,778,592
2024-01-23	22.820	22.820	21.750	22.500	22.500	1,411,500
2024-01-22	23.590	23.630	21.830	22.230	22.230	1,605,900

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.