Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	29.500	29.790	29.300	29.760	29.435	2,564,715
2023-01-31	29.060	30.270	29.010	29.590	29.266	3,885,188
2023-01-30	29.830	30.050	29.200	29.350	29.029	4,310,491
2023-01-20	30.010	30.400	29.440	29.660	29.336	3,595,715
2023-01-19	29.080	30.300	28.820	29.920	29.593	3,790,170
2023-01-18	28.980	29.480	28.780	29.150	28.831	2,927,600
2023-01-17	28.750	29.590	28.650	28.830	28.515	2,975,073
2023-01-16	27.970	29.500	27.970	28.720	28.406	4,925,212
2023-01-13	29.340	29.340	27.600	28.260	27.951	7,094,613
2023-01-12	28.150	30.130	28.080	28.960	28.643	9,016,772
2023-01-11	28.300	28.460	27.660	27.820	27.516	2,072,744
2023-01-10	28.260	28.470	27.950	28.320	28.010	2,186,964
2023-01-09	28.290	28.820	27.960	28.240	27.931	3,153,620
2023-01-06	28.290	28.910	28.000	28.130	27.822	3,688,349
2023-01-05	27.600	28.720	27.600	28.510	28.198	3,802,572
2023-01-04	27.630	28.110	27.330	27.850	27.545	4,188,683
2023-01-03	25.930	27.980	25.930	27.630	27.328	4,743,111
2022-12-30	26.740	26.750	26.030	26.200	25.914	3,332,190
2022-12-29	26.490	26.920	26.100	26.580	26.289	4,261,514
2022-12-28	26.890	27.100	26.140	26.260	25.973	2,363,960
2022-12-27	26.860	27.360	26.400	26.880	26.586	2,945,700
2022-12-26	25.670	27.210	25.460	26.860	26.566	3,172,966
2022-12-23	25.920	26.200	25.170	25.770	25.488	2,520,154
2022-12-22	26.830	27.100	25.870	25.920	25.637	3,525,788
2022-12-21	27.500	27.500	26.380	26.920	26.626	2,989,182
2022-12-20	26.620	27.600	26.620	27.230	26.932	3,334,236
2022-12-19	27.360	27.810	26.700	26.880	26.586	3,901,436
2022-12-16	28.410	28.760	27.360	27.450	27.150	5,145,499
2022-12-15	28.380	29.220	28.210	28.800	28.485	2,533,600
2022-12-14	28.210	29.300	28.210	28.630	28.317	3,101,100
2022-12-13	29.750	30.020	28.290	28.440	28.129	5,459,600
2022-12-12	28.810	30.320	28.180	29.900	29.573	6,231,544
2022-12-09	28.780	29.560	28.430	29.060	28.742	4,068,650
2022-12-08	29.320	29.950	28.710	28.860	28.544	4,113,779
2022-12-07	30.900	30.990	29.260	29.470	29.148	6,826,332
2022-12-06	29.330	31.700	28.570	30.820	30.483	10,593,482
2022-12-05	29.440	29.570	28.590	29.320	28.999	4,850,774
2022-12-02	29.780	30.800	29.010	29.160	28.841	5,754,686
2022-12-01	29.280	30.010	28.850	29.780	29.454	4,899,376
2022-11-30	29.190	29.750	27.720	29.420	29.098	6,714,795
2022-11-29	28.690	29.330	28.250	29.200	28.881	4,930,292
2022-11-28	28.400	29.470	28.120	28.880	28.564	4,882,066
2022-11-25	29.940	29.950	29.050	29.100	28.782	4,562,324
2022-11-24	29.610	31.100	29.210	30.080	29.751	9,200,777
2022-11-23	30.000	30.290	27.730	29.350	29.029	10,585,612
2022-11-22	31.650	31.970	30.210	30.660	30.325	8,172,531
2022-11-21	30.510	32.290	30.110	31.640	31.294	12,688,352
2022-11-18	30.620	32.050	30.180	30.550	30.216	7,885,898
2022-11-17	30.930	31.330	29.900	31.330	30.987	8,300,997
2022-11-16	33.520	33.650	30.350	30.800	30.463	12,379,813
2022-11-15	28.550	31.680	28.550	31.680	31.334	7,013,192
2022-11-14	30.220	30.550	28.400	28.800	28.485	9,694,475
2022-11-11	29.500	30.390	28.900	30.310	29.979	12,526,200
2022-11-10	28.990	30.490	28.200	28.950	28.633	11,050,100
2022-11-09	28.850	30.190	28.490	29.260	28.940	9,409,558
2022-11-08	29.090	29.250	28.230	28.810	28.495	8,932,728
2022-11-07	28.400	29.600	27.690	29.350	29.029	14,651,976
2022-11-04	28.830	30.600	28.200	28.990	28.673	16,020,994
2022-11-03	29.150	30.000	28.400	28.950	28.633	11,145,190
2022-11-02	28.400	30.620	27.990	29.160	28.841	17,774,254

← NewerPage 16 of 21 · 1,213 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.