Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.290	24.000	22.980	23.980	23.718	5,566,535
2022-07-29	23.050	23.570	22.900	23.290	23.035	6,283,864
2022-07-28	23.000	23.230	22.760	22.940	22.689	5,667,695
2022-07-27	22.160	23.280	22.130	23.090	22.838	6,767,411
2022-07-26	21.900	22.390	21.300	22.330	22.086	4,143,347
2022-07-25	21.870	22.320	21.510	21.900	21.661	4,152,993
2022-07-22	22.170	22.800	21.500	22.110	21.868	5,620,616
2022-07-21	21.880	22.730	21.620	22.180	21.937	5,960,600
2022-07-20	21.250	22.200	21.090	22.000	21.759	4,676,914
2022-07-19	21.480	21.520	21.030	21.190	20.958	3,064,418
2022-07-18	21.000	21.530	20.470	21.380	21.146	4,372,439
2022-07-15	20.940	21.150	20.610	20.750	20.523	3,904,518
2022-07-14	20.140	21.050	19.910	20.800	20.573	5,408,722
2022-07-13	20.390	20.600	19.770	20.110	19.890	4,767,547
2022-07-12	21.000	21.120	19.710	20.390	20.167	7,737,450
2022-07-11	20.110	20.170	19.480	19.760	19.544	2,636,481
2022-07-08	20.340	20.760	20.040	20.100	19.880	2,262,800
2022-07-07	20.270	20.480	20.000	20.440	20.217	1,724,500
2022-07-06	20.170	20.560	19.990	20.290	20.068	2,139,735
2022-07-05	20.380	20.670	19.890	20.160	19.940	2,670,519
2022-07-04	20.810	20.830	20.180	20.480	20.256	2,311,360
2022-07-01	20.630	20.880	20.370	20.660	20.434	2,152,757
2022-06-30	20.350	20.790	20.260	20.610	20.385	2,453,592
2022-06-29	21.380	21.380	20.330	20.350	20.128	3,799,996
2022-06-28	21.200	21.560	20.740	21.420	21.186	3,656,686
2022-06-27	20.850	21.300	20.600	21.240	21.008	3,812,258
2022-06-24	20.670	21.300	20.450	20.790	20.563	3,396,638
2022-06-23	19.730	20.630	19.730	20.550	20.325	3,755,080
2022-06-22	20.110	20.210	19.750	19.760	19.544	2,947,082
2022-06-21	19.880	20.450	19.570	19.890	19.673	3,488,700
2022-06-20	19.340	20.160	19.210	19.870	19.653	3,697,541
2022-06-17	18.880	19.360	18.850	19.350	19.138	2,789,158
2022-06-16	19.070	19.360	18.900	19.030	18.822	2,242,917
2022-06-15	19.130	19.740	18.860	19.080	18.871	3,278,023
2022-06-14	19.360	19.370	18.300	19.120	18.911	3,619,412
2022-06-13	18.390	19.740	18.300	19.560	19.346	4,741,849
2022-06-10	18.070	18.730	17.920	18.640	18.436	2,348,882
2022-06-09	18.470	18.650	18.000	18.160	17.961	2,230,963
2022-06-08	18.780	18.970	18.200	18.510	18.308	2,335,167
2022-06-07	19.100	19.280	18.620	18.770	18.565	2,680,642
2022-06-06	18.480	19.320	18.480	19.100	18.891	4,614,400
2022-06-02	18.240	18.550	17.740	18.490	18.288	3,474,065
2022-06-01	17.610	18.580	17.600	18.200	18.001	3,722,928
2022-05-31	17.400	17.780	17.210	17.750	17.556	2,895,136
2022-05-30	17.170	17.450	17.060	17.350	17.160	1,777,757
2022-05-27	17.320	17.480	16.970	17.130	16.943	1,670,781
2022-05-26	17.130	17.500	16.780	17.340	17.150	2,199,288
2022-05-25	17.020	17.250	16.760	17.160	16.972	1,656,306
2022-05-24	17.850	18.140	16.960	17.030	16.844	3,061,838
2022-05-23	17.370	17.750	17.260	17.720	17.526	2,200,989
2022-05-20	17.210	17.400	17.170	17.370	17.180	1,869,706
2022-05-19	16.760	17.380	16.720	17.300	17.111	2,850,847
2022-05-18	17.000	17.110	16.920	16.980	16.794	1,935,912
2022-05-17	16.750	17.160	16.750	17.130	16.943	2,388,446
2022-05-16	16.980	17.250	16.700	16.810	16.626	1,615,352
2022-05-13	17.000	17.080	16.710	16.920	16.735	1,313,672
2022-05-12	16.840	17.190	16.730	16.920	16.735	1,797,100
2022-05-11	16.980	17.430	16.930	16.950	16.765	3,735,692
2022-05-10	16.000	17.350	16.000	17.040	16.854	4,310,735
2022-05-09	16.110	16.380	16.050	16.230	16.053	2,157,217

← NewerPage 18 of 21 · 1,216 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.