Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.900	30.290	27.300	29.280	28.960	22,199,367
2022-10-31	26.890	28.570	26.350	28.300	27.991	20,636,433
2022-10-28	28.600	29.950	27.270	27.600	27.298	20,345,675
2022-10-27	30.370	32.590	29.300	29.580	29.257	21,661,122
2022-10-26	27.690	31.460	26.500	31.460	31.116	23,847,527
2022-10-25	26.460	28.920	25.660	28.600	28.287	23,394,721
2022-10-24	24.200	26.290	23.740	26.290	26.003	12,638,146
2022-10-21	23.150	24.200	22.800	23.900	23.639	9,387,204
2022-10-20	23.200	23.480	22.380	23.250	22.996	9,720,200
2022-10-19	21.930	23.900	21.730	23.730	23.471	15,909,023
2022-10-18	22.490	22.960	21.790	21.950	21.710	15,117,357
2022-10-17	19.580	21.460	19.540	21.460	21.225	6,910,056
2022-10-14	19.070	19.660	18.880	19.510	19.297	3,254,100
2022-10-13	18.700	19.240	18.630	18.910	18.703	3,324,623
2022-10-12	17.920	18.820	17.350	18.820	18.614	3,653,665
2022-10-11	17.570	18.150	17.310	17.840	17.645	3,196,800
2022-10-10	17.610	17.780	17.220	17.270	17.081	2,875,500
2022-09-30	18.380	18.530	17.550	17.640	17.447	3,439,678
2022-09-29	18.300	18.590	18.170	18.360	18.159	1,879,150
2022-09-28	18.910	19.050	18.150	18.160	17.961	2,118,762
2022-09-27	18.720	18.960	18.530	18.900	18.693	2,621,655
2022-09-26	18.560	19.040	18.430	18.730	18.525	2,008,964
2022-09-23	18.990	19.090	18.400	18.670	18.466	2,831,000
2022-09-22	18.700	19.240	18.550	18.930	18.723	2,463,700
2022-09-21	18.870	19.140	18.550	18.710	18.505	2,656,464
2022-09-20	18.560	19.120	18.380	18.960	18.753	2,935,674
2022-09-19	18.200	19.250	18.180	18.470	18.268	3,471,400
2022-09-16	18.580	18.820	18.130	18.250	18.050	3,112,274
2022-09-15	19.640	19.690	18.310	18.570	18.367	3,679,965
2022-09-14	19.460	19.800	19.280	19.530	19.316	1,780,540
2022-09-13	19.950	20.010	19.510	19.750	19.534	2,436,667
2022-09-09	20.220	20.220	19.520	19.910	19.692	2,840,795
2022-09-08	20.480	20.550	19.880	20.000	19.781	3,902,320
2022-09-07	19.880	20.980	19.700	20.480	20.256	6,048,887
2022-09-06	19.420	19.610	19.130	19.540	19.326	2,798,350
2022-09-05	19.260	19.700	19.070	19.300	19.089	2,733,900
2022-09-02	19.270	19.550	19.010	19.300	19.089	3,439,955
2022-09-01	19.600	19.920	19.200	19.300	19.089	3,452,479
2022-08-31	20.460	20.640	19.580	19.770	19.554	4,314,224
2022-08-30	20.700	20.980	20.350	20.460	20.236	2,605,649
2022-08-29	20.370	21.250	20.070	20.710	20.484	3,050,492
2022-08-26	21.440	21.440	20.690	20.730	20.503	3,595,899
2022-08-25	21.750	21.800	20.700	21.210	20.978	3,784,900
2022-08-24	22.960	23.000	21.410	21.500	21.265	5,270,965
2022-08-23	23.290	23.290	22.470	22.820	22.570	3,496,500
2022-08-22	22.820	23.280	22.570	23.180	22.927	3,032,516
2022-08-19	23.530	23.600	22.860	22.870	22.620	3,345,711
2022-08-18	23.340	23.730	23.220	23.660	23.401	2,996,661
2022-08-17	23.740	23.830	23.170	23.340	23.085	2,421,200
2022-08-16	23.460	24.030	23.310	23.710	23.451	2,938,701
2022-08-15	22.760	23.460	22.600	23.310	23.055	2,965,413
2022-08-12	23.870	24.140	22.880	22.940	22.689	4,323,676
2022-08-11	23.760	24.310	23.510	23.790	23.530	3,115,702
2022-08-10	23.280	23.850	23.210	23.770	23.510	3,804,316
2022-08-09	23.380	23.790	23.140	23.280	23.025	2,346,940
2022-08-08	22.740	23.560	22.260	23.380	23.124	3,242,520
2022-08-05	22.820	23.150	22.560	22.860	22.610	3,463,880
2022-08-04	22.770	23.130	22.470	22.800	22.551	3,612,448
2022-08-03	23.640	23.850	22.600	22.730	22.481	6,153,657
2022-08-02	23.410	23.930	22.960	23.460	23.204	6,121,279

← NewerPage 17 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.