Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	33.000	35.200	32.660	32.920	32.560	5,325,886
2023-04-25	33.400	34.100	32.270	33.940	33.569	5,887,277
2023-04-24	33.240	34.670	31.610	34.140	33.767	9,729,076
2023-04-21	31.910	33.660	31.840	33.430	33.064	10,145,592
2023-04-20	32.370	32.370	31.200	31.910	31.561	4,849,285
2023-04-19	32.790	33.200	32.100	32.360	32.006	5,779,673
2023-04-18	32.680	33.340	32.600	33.050	32.689	4,285,737
2023-04-17	33.230	33.950	32.260	33.250	32.886	6,797,838
2023-04-14	32.800	33.600	32.640	33.220	32.857	6,206,741
2023-04-13	35.200	35.200	32.650	33.090	32.728	10,617,785
2023-04-12	35.420	36.320	34.820	35.800	35.409	9,903,457
2023-04-11	37.960	37.960	34.820	35.600	35.211	12,915,805
2023-04-10	33.840	36.980	33.330	36.980	36.576	12,359,552
2023-04-07	30.960	33.630	30.540	33.620	33.252	12,806,718
2023-04-06	29.840	30.870	29.340	30.570	30.236	3,482,621
2023-04-04	30.050	30.170	29.500	29.920	29.593	2,906,821
2023-04-03	29.500	30.190	29.000	30.140	29.810	2,839,900
2023-03-31	29.020	29.770	29.020	29.710	29.385	2,235,100
2023-03-30	30.270	30.270	29.010	29.380	29.059	4,197,137
2023-03-29	30.030	30.690	29.820	30.090	29.761	2,979,800
2023-03-28	31.050	31.430	29.920	30.000	29.672	2,828,739
2023-03-27	30.810	32.280	30.550	31.030	30.691	4,506,486
2023-03-24	31.230	31.800	30.880	31.000	30.661	3,389,148
2023-03-23	31.230	31.740	31.030	31.220	30.879	2,791,120
2023-03-22	31.620	32.380	31.280	31.400	31.057	4,044,648
2023-03-21	29.990	32.200	29.800	31.960	31.611	7,666,690
2023-03-20	29.400	29.960	28.440	29.670	29.346	3,349,974
2023-03-17	29.820	30.040	29.040	29.390	29.069	3,644,040
2023-03-16	30.520	30.770	29.460	29.710	29.385	2,655,487
2023-03-15	31.000	31.500	30.550	30.680	30.345	1,971,758
2023-03-14	31.900	31.920	30.600	31.060	30.720	2,205,330
2023-03-13	31.660	31.960	31.010	31.900	31.551	2,331,844
2023-03-10	31.000	32.200	30.940	31.730	31.383	2,887,305
2023-03-09	30.920	31.340	30.560	31.240	30.898	1,706,400
2023-03-08	31.010	31.520	30.640	30.910	30.572	1,923,630
2023-03-07	31.660	32.140	31.260	31.290	30.948	2,456,427
2023-03-06	31.200	32.420	30.660	31.950	31.601	4,353,794
2023-03-03	31.160	31.330	30.700	30.950	30.612	1,924,745
2023-03-02	31.060	31.880	31.010	31.150	30.809	3,946,612
2023-03-01	30.680	31.100	30.450	31.030	30.691	2,965,272
2023-02-28	30.480	30.950	30.110	30.680	30.345	3,268,986
2023-02-27	29.960	30.860	29.500	30.300	29.969	5,100,859
2023-02-24	31.320	31.370	28.950	30.330	29.998	9,131,618
2023-02-23	30.550	31.500	30.440	31.300	30.958	4,986,176
2023-02-22	30.260	31.220	29.890	30.750	30.414	4,480,518
2023-02-21	29.980	30.790	29.560	30.260	29.929	4,442,686
2023-02-20	28.910	30.570	28.550	29.980	29.652	4,539,113
2023-02-17	29.470	29.470	29.050	29.100	28.782	3,600,700
2023-02-16	30.570	30.570	29.000	29.310	28.990	4,285,565
2023-02-15	30.130	30.860	29.870	30.580	30.246	4,669,175
2023-02-14	29.850	30.290	29.060	30.130	29.801	4,135,852
2023-02-13	28.570	30.100	28.570	29.820	29.494	4,496,230
2023-02-10	29.520	29.600	28.580	28.810	28.495	3,169,700
2023-02-09	29.220	29.550	28.750	29.480	29.158	2,744,646
2023-02-08	29.830	29.840	29.090	29.100	28.782	2,522,376
2023-02-07	29.620	30.150	29.210	29.920	29.593	3,865,570
2023-02-06	29.870	30.260	29.300	29.590	29.266	2,973,794
2023-02-03	30.330	30.410	29.800	30.000	29.672	4,382,694
2023-02-02	29.560	30.750	29.550	30.600	30.265	5,569,745
2023-02-01	29.500	29.790	29.300	29.760	29.435	2,564,715

← NewerPage 15 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.