Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	31.360	31.640	30.810	31.250	31.250	2,528,001
2023-07-25	29.900	32.000	29.900	31.340	31.340	6,680,406
2023-07-24	29.100	29.660	28.620	29.640	29.640	2,453,795
2023-07-21	29.060	29.190	28.720	29.100	29.100	1,987,131
2023-07-20	29.400	29.740	29.200	29.220	29.220	1,897,500
2023-07-19	29.600	29.750	29.070	29.580	29.580	3,059,711
2023-07-18	30.000	30.490	29.560	29.600	29.600	3,374,326
2023-07-17	30.300	30.300	29.800	30.090	30.090	1,788,400
2023-07-14	30.170	30.510	29.820	30.110	30.110	2,822,287
2023-07-13	29.990	30.140	29.720	30.080	30.080	2,425,100
2023-07-12	30.470	30.730	29.950	30.010	30.010	2,494,718
2023-07-11	30.070	30.400	29.900	30.370	30.370	2,473,086
2023-07-10	30.810	30.810	29.910	30.060	30.060	2,773,423
2023-07-07	30.910	31.180	30.300	30.380	30.380	3,548,111
2023-07-06	31.250	31.690	30.910	31.090	31.090	3,239,893
2023-07-05	31.980	32.180	31.240	31.300	31.300	3,061,007
2023-07-04	32.200	33.030	31.910	32.060	32.060	3,763,969
2023-07-03	33.140	33.240	32.150	32.270	32.270	2,994,000
2023-06-30	33.420	33.550	32.730	33.300	33.300	3,268,812
2023-06-29	32.610	34.060	32.160	33.430	33.430	5,244,311
2023-06-28	31.800	32.980	31.130	32.640	32.640	6,803,242
2023-06-27	32.260	32.560	31.530	31.780	31.780	6,142,293
2023-06-26	33.110	33.920	32.000	32.250	32.250	4,891,605
2023-06-21	34.710	34.730	32.990	33.300	33.300	4,583,895
2023-06-20	33.400	34.730	32.870	34.700	34.700	5,933,328
2023-06-19	32.810	33.660	32.700	33.330	33.330	3,151,910
2023-06-16	33.050	33.190	32.430	32.590	32.590	3,645,691
2023-06-15	33.120	33.880	32.760	33.040	33.040	5,021,660
2023-06-14	32.240	33.590	31.540	33.100	33.100	5,655,927
2023-06-13	30.680	32.440	30.650	32.400	32.400	6,006,626
2023-06-12	29.460	30.950	29.460	30.800	30.800	3,518,044
2023-06-09	29.770	29.900	29.210	29.640	29.640	1,504,639
2023-06-08	29.500	29.680	28.880	29.610	29.610	1,644,183
2023-06-07	29.270	30.330	29.190	29.380	29.380	1,615,481
2023-06-06	29.950	30.250	29.450	29.560	29.560	1,481,300
2023-06-05	30.760	30.760	29.920	30.030	30.030	2,162,579
2023-06-02	31.090	31.640	30.590	30.720	30.720	2,508,088
2023-06-01	30.900	31.480	30.500	31.300	31.300	2,343,182
2023-05-31	30.170	31.100	30.170	30.880	30.880	1,454,969
2023-05-30	30.630	30.940	30.000	30.760	30.760	2,225,821
2023-05-29	30.620	31.130	29.850	30.830	30.830	3,867,280
2023-05-26	30.340	31.220	29.700	31.210	31.210	3,085,487
2023-05-25	31.310	31.400	30.000	30.700	30.700	4,404,994
2023-05-24	30.190	31.910	29.830	31.470	31.470	6,172,421
2023-05-23	29.570	30.480	29.180	30.350	30.350	5,239,369
2023-05-22	29.230	29.750	28.690	29.570	29.570	3,165,453
2023-05-19	28.630	29.710	28.510	29.230	29.230	4,099,991
2023-05-18	28.290	29.070	28.290	28.920	28.920	3,020,846
2023-05-17	28.250	28.450	27.980	28.380	28.380	1,736,670
2023-05-16	28.810	29.100	28.210	28.250	28.250	3,119,429
2023-05-15	28.460	28.870	27.670	28.800	28.800	3,994,275
2023-05-12	30.000	30.040	28.260	28.500	28.500	6,144,194
2023-05-11	29.770	31.150	28.970	30.230	30.230	5,124,566
2023-05-10	29.890	30.210	28.800	29.800	29.800	3,542,851
2023-05-09	31.550	31.820	29.600	29.600	29.600	4,328,956
2023-05-08	31.150	32.020	30.800	31.760	31.760	3,044,055
2023-05-05	31.880	31.950	30.550	31.390	31.390	4,380,315
2023-05-04	32.190	32.950	31.500	32.280	32.280	3,998,600
2023-04-28	33.290	33.940	31.360	32.510	32.510	7,000,389
2023-04-27	32.560	33.240	31.000	33.180	33.180	3,916,161

← NewerPage 14 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.