Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.000	16.660	15.760	16.250	16.072	3,150,884
2022-05-05	16.040	16.790	15.690	16.370	16.191	3,213,841
2022-04-29	15.440	16.070	15.310	15.920	15.746	2,830,448
2022-04-28	15.450	16.000	15.030	15.590	15.067	3,205,598
2022-04-27	14.310	15.500	14.280	15.480	14.961	2,971,249
2022-04-26	15.480	15.550	14.570	14.680	14.188	2,980,294
2022-04-25	16.600	16.600	15.100	15.100	14.594	3,834,432
2022-04-22	16.810	17.000	16.320	16.710	16.150	2,944,012
2022-04-21	17.700	17.900	16.750	16.810	16.247	2,651,321
2022-04-20	18.260	18.290	17.680	17.700	17.107	3,045,222
2022-04-19	18.240	18.510	18.100	18.130	17.522	3,260,369
2022-04-18	18.490	18.620	17.770	18.300	17.687	5,239,618
2022-04-15	17.750	18.300	17.260	18.180	17.571	4,418,623
2022-04-14	17.260	17.880	17.120	17.750	17.155	4,236,147
2022-04-13	17.100	18.600	16.810	17.380	16.797	5,058,974
2022-04-12	16.710	17.250	16.530	17.220	16.643	2,541,707
2022-04-11	17.380	17.440	16.500	16.720	16.160	3,108,799
2022-04-08	17.720	17.880	17.250	17.500	16.913	2,351,460
2022-04-07	18.140	18.150	17.580	17.610	17.020	2,644,051
2022-04-06	18.500	18.500	18.060	18.180	17.571	1,884,697
2022-04-01	18.500	18.720	18.120	18.400	17.783	2,069,641
2022-03-31	18.470	18.620	18.200	18.450	17.832	1,909,315
2022-03-30	18.470	18.630	18.240	18.550	17.928	2,368,200
2022-03-29	18.980	18.980	18.180	18.400	17.783	2,856,981
2022-03-28	19.290	19.340	18.680	18.780	18.151	3,432,850
2022-03-25	19.910	20.090	19.200	19.240	18.595	3,255,605
2022-03-24	20.570	20.670	19.810	19.870	19.204	5,600,873
2022-03-23	19.940	20.900	19.850	20.800	20.103	6,129,307
2022-03-22	20.030	20.470	19.770	19.970	19.301	3,189,634
2022-03-21	20.180	20.550	20.010	20.360	19.678	2,104,838
2022-03-18	19.790	20.440	19.790	20.040	19.368	2,263,763
2022-03-17	19.780	20.430	19.580	20.070	19.397	3,627,698
2022-03-16	18.980	19.500	18.350	19.470	18.817	3,705,611
2022-03-15	19.710	20.000	18.760	18.820	18.189	3,622,664
2022-03-14	20.000	20.780	19.800	19.800	19.136	3,553,631
2022-03-11	19.670	20.160	19.320	20.110	19.436	2,466,673
2022-03-10	20.400	20.410	19.740	20.070	19.397	2,830,111
2022-03-09	20.280	20.510	19.030	19.760	19.098	2,767,820
2022-03-08	20.840	21.350	20.150	20.250	19.571	2,236,900
2022-03-07	21.220	21.390	20.640	20.820	20.122	2,282,971
2022-03-04	21.740	21.880	21.280	21.390	20.673	2,268,095
2022-03-03	22.050	22.220	21.690	21.740	21.011	1,899,933
2022-03-02	21.660	22.080	21.510	21.990	21.253	2,468,064
2022-03-01	22.000	22.240	21.770	21.930	21.195	2,213,690
2022-02-28	22.000	22.020	21.350	21.970	21.234	3,149,459
2022-02-25	22.080	22.250	21.610	21.820	21.089	3,649,012
2022-02-24	21.680	22.900	21.420	21.770	21.040	7,304,676
2022-02-23	20.870	21.880	20.870	21.740	21.011	4,466,665
2022-02-22	21.000	21.420	20.710	20.980	20.277	2,541,775
2022-02-21	20.860	21.500	20.680	21.290	20.576	3,499,700
2022-02-18	21.120	21.220	20.740	20.900	20.199	2,737,992
2022-02-17	21.420	21.590	20.970	21.250	20.538	5,379,454
2022-02-16	20.340	22.180	20.160	21.650	20.924	6,903,294
2022-02-15	19.860	20.470	19.800	20.360	19.678	2,999,569
2022-02-14	19.780	20.500	19.370	19.870	19.204	3,503,709
2022-02-11	21.760	21.860	19.980	20.180	19.504	6,543,167
2022-02-10	22.780	22.800	21.770	21.880	21.147	5,167,961
2022-02-09	22.930	22.930	22.330	22.690	21.929	3,765,811
2022-02-08	23.250	23.260	22.510	22.900	22.132	3,322,459
2022-02-07	23.610	23.800	22.880	23.500	22.712	3,402,339

← NewerPage 19 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.