Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.520	24.350	23.320	23.700	23.700	2,011,300
2024-01-18	23.960	23.980	22.990	23.720	23.720	2,170,746
2024-01-17	24.800	24.800	23.960	23.960	23.960	813,800
2024-01-16	24.700	25.160	24.420	24.710	24.710	1,307,699
2024-01-15	24.920	25.110	24.410	24.790	24.790	901,200
2024-01-12	25.100	25.300	24.860	24.920	24.920	868,000
2024-01-11	24.460	25.040	24.300	25.010	25.010	1,495,648
2024-01-10	24.720	25.160	24.400	24.460	24.460	1,726,665
2024-01-09	24.690	25.360	24.690	24.910	24.910	1,275,839
2024-01-08	25.550	25.730	24.650	24.860	24.860	2,299,563
2024-01-05	25.970	26.140	25.600	25.800	25.800	1,611,869
2024-01-04	25.960	26.140	25.510	26.020	26.020	2,125,660
2024-01-03	26.160	26.480	25.490	25.960	25.960	2,664,390
2024-01-02	26.150	26.690	25.920	26.420	26.420	4,299,152
2023-12-29	26.400	26.490	25.520	26.150	26.150	4,293,548
2023-12-28	24.810	27.290	24.510	26.520	26.520	6,338,955
2023-12-27	23.980	24.880	23.760	24.810	24.810	2,808,800
2023-12-26	23.940	24.200	23.640	24.000	24.000	2,793,724
2023-12-25	24.080	24.400	23.700	23.920	23.920	1,470,400
2023-12-22	23.770	24.150	23.440	23.830	23.830	1,709,600
2023-12-21	23.490	23.950	22.890	23.680	23.680	1,546,317
2023-12-20	23.740	24.130	23.490	23.490	23.490	1,081,075
2023-12-19	23.700	23.920	23.510	23.870	23.870	1,093,800
2023-12-18	24.400	24.400	23.620	23.720	23.720	2,068,200
2023-12-15	24.400	24.850	24.380	24.470	24.470	1,220,937
2023-12-14	24.730	24.900	24.500	24.500	24.500	1,281,158
2023-12-13	24.400	25.140	24.160	24.590	24.590	2,296,724
2023-12-12	24.990	24.990	24.300	24.410	24.410	2,004,600
2023-12-11	24.310	25.010	24.050	24.950	24.950	2,639,126
2023-12-08	24.110	24.670	24.110	24.650	24.650	2,454,000
2023-12-07	24.400	24.400	23.970	24.160	24.160	1,455,817
2023-12-06	24.520	24.680	24.190	24.200	24.200	1,293,068
2023-12-05	25.020	25.100	24.440	24.440	24.440	1,991,280
2023-12-04	25.400	25.400	24.860	25.170	25.170	3,037,915
2023-12-01	25.300	25.450	24.860	25.290	25.290	1,896,495
2023-11-30	26.060	26.070	25.140	25.310	25.310	3,216,215
2023-11-29	25.720	26.690	25.720	26.070	26.070	4,856,056
2023-11-28	25.360	25.800	25.290	25.720	25.720	1,782,320
2023-11-27	25.500	25.600	25.000	25.360	25.360	2,106,776
2023-11-24	25.900	26.040	25.330	25.500	25.500	1,819,700
2023-11-23	25.650	25.990	25.520	25.900	25.900	1,468,900
2023-11-22	26.520	26.520	25.620	25.660	25.660	3,536,600
2023-11-21	27.120	27.300	26.400	26.490	26.490	3,764,884
2023-11-20	26.600	27.390	26.490	27.120	27.120	3,648,258
2023-11-17	26.150	26.650	26.150	26.540	26.540	1,769,256
2023-11-16	26.920	26.970	26.180	26.210	26.210	2,258,700
2023-11-15	26.840	27.250	26.780	26.930	26.930	2,355,711
2023-11-14	27.040	27.040	26.440	26.700	26.700	1,514,482
2023-11-13	26.960	27.130	26.730	26.900	26.900	1,093,075
2023-11-10	26.730	27.000	26.510	26.960	26.960	1,083,100
2023-11-09	27.050	27.050	26.500	26.790	26.790	1,128,029
2023-11-08	26.940	27.270	26.820	26.910	26.910	1,580,129
2023-11-07	27.210	27.220	26.770	26.910	26.910	1,985,428
2023-11-06	26.630	27.440	26.230	27.200	27.200	3,297,824
2023-11-03	25.880	26.750	25.620	26.540	26.540	2,281,549
2023-11-02	26.510	26.700	25.680	25.790	25.790	1,912,256
2023-11-01	27.020	27.100	26.460	26.530	26.530	1,412,525
2023-10-31	27.040	27.500	26.610	27.020	27.020	2,307,861
2023-10-30	26.900	27.700	26.610	27.620	27.620	1,898,756
2023-10-27	27.020	27.290	26.460	26.900	26.900	1,553,550

← NewerPage 12 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.