Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.020	27.020	26.560	26.930	26.930	901,100
2023-10-25	26.600	27.360	26.600	27.120	27.120	1,484,767
2023-10-24	26.480	27.390	26.290	26.540	26.540	1,819,896
2023-10-23	27.000	27.000	26.230	26.480	26.480	1,561,256
2023-10-20	27.010	27.280	26.820	26.950	26.950	912,300
2023-10-19	27.370	27.670	27.060	27.150	27.150	1,069,000
2023-10-18	27.900	27.970	27.310	27.430	27.430	1,161,626
2023-10-17	28.080	28.350	27.800	27.880	27.880	1,164,967
2023-10-16	28.170	28.400	27.680	28.080	28.080	1,933,608
2023-10-13	28.530	28.660	28.080	28.170	28.170	1,475,718
2023-10-12	29.300	29.350	28.410	28.680	28.680	2,195,537
2023-10-11	29.700	29.740	29.310	29.350	29.350	1,056,987
2023-10-10	29.900	30.030	29.500	29.570	29.570	1,627,700
2023-10-09	30.000	30.040	29.500	29.870	29.870	1,714,446
2023-09-28	30.450	30.580	29.800	29.980	29.980	2,244,388
2023-09-27	30.600	30.980	29.880	30.550	30.550	2,597,671
2023-09-26	29.770	30.880	29.650	30.490	30.490	3,817,644
2023-09-25	29.730	30.390	29.690	29.850	29.850	1,956,200
2023-09-22	29.000	30.210	28.950	29.910	29.910	1,748,400
2023-09-21	29.640	29.830	29.120	29.260	29.260	858,100
2023-09-20	29.560	29.950	29.330	29.650	29.650	1,365,800
2023-09-19	29.350	30.040	29.220	29.760	29.760	2,269,700
2023-09-18	29.440	29.670	28.900	29.460	29.460	2,223,521
2023-09-15	30.380	30.400	29.120	29.250	29.250	2,729,181
2023-09-14	29.920	30.900	29.810	30.020	30.020	1,620,030
2023-09-13	30.510	30.700	29.950	30.250	30.250	1,323,100
2023-09-12	30.800	31.100	30.420	30.700	30.700	1,794,200
2023-09-11	30.580	31.120	30.330	30.810	30.810	1,622,644
2023-09-08	30.520	31.360	30.400	30.990	30.990	1,773,100
2023-09-07	31.640	31.640	30.520	30.640	30.640	2,154,019
2023-09-06	31.260	31.650	31.090	31.630	31.630	1,725,005
2023-09-05	31.200	31.800	31.100	31.270	31.270	2,230,900
2023-09-04	30.480	31.300	30.400	31.260	31.260	2,590,820
2023-09-01	30.640	30.780	30.260	30.430	30.430	1,525,015
2023-08-31	30.460	30.790	30.210	30.450	30.450	1,220,300
2023-08-30	29.790	30.980	29.750	30.460	30.460	2,316,288
2023-08-29	27.900	29.800	27.890	29.420	29.420	3,128,733
2023-08-28	29.700	29.700	27.800	28.180	28.180	1,652,178
2023-08-25	28.200	28.480	27.910	28.040	28.040	982,069
2023-08-24	28.250	28.570	28.120	28.430	28.430	1,201,863
2023-08-23	28.900	28.900	28.180	28.210	28.210	1,581,214
2023-08-22	28.570	29.090	28.330	29.000	29.000	1,183,100
2023-08-21	28.350	28.990	28.300	28.560	28.560	1,195,500
2023-08-18	29.300	29.340	28.450	28.540	28.540	1,214,774
2023-08-17	28.380	29.400	28.180	29.350	29.350	1,893,500
2023-08-16	29.270	29.340	28.100	28.380	28.380	3,179,036
2023-08-15	30.370	30.450	28.960	29.400	29.400	3,188,669
2023-08-14	29.820	30.450	29.240	30.370	30.370	1,578,074
2023-08-11	30.800	31.110	29.890	29.890	29.890	2,175,824
2023-08-10	30.850	31.380	30.470	30.610	30.610	1,035,759
2023-08-09	31.200	31.290	30.870	30.960	30.960	589,900
2023-08-08	31.540	31.640	30.960	31.360	31.360	860,175
2023-08-07	31.470	31.800	31.180	31.540	31.540	1,240,200
2023-08-04	31.380	32.250	30.960	31.680	31.680	3,032,409
2023-08-03	30.680	31.650	30.580	31.420	31.420	2,613,927
2023-08-02	30.680	31.090	30.600	30.760	30.760	1,482,294
2023-08-01	31.550	31.550	30.810	30.890	30.890	1,300,265
2023-07-31	30.530	31.600	30.530	31.510	31.510	4,073,117
2023-07-28	30.490	30.660	29.990	30.530	30.530	1,586,745
2023-07-27	31.450	31.450	30.330	30.420	30.420	1,879,388

← NewerPage 13 of 21 · 1,215 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.