Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.920	19.110	18.450	18.520	18.520	4,439,300
2026-07-15	18.800	19.240	18.530	19.010	19.010	4,724,100
2026-07-14	17.750	18.960	17.650	18.920	18.920	8,877,360
2026-07-13	19.130	19.130	17.730	17.750	17.750	10,418,769
2026-07-10	19.330	19.650	18.980	19.120	19.120	6,203,000
2026-07-09	19.220	19.450	18.730	19.300	19.300	4,989,100
2026-07-08	20.210	20.370	19.360	19.380	19.380	6,738,670
2026-07-07	20.570	21.110	20.200	20.400	20.400	6,438,100
2026-07-06	21.250	21.250	20.330	20.640	20.640	7,279,999
2026-07-03	21.040	21.900	20.820	21.300	21.300	10,627,077
2026-07-02	20.320	21.550	20.050	20.760	20.760	9,668,300
2026-07-01	20.500	20.880	20.100	20.130	20.130	9,880,272
2026-06-30	18.680	20.230	18.420	20.230	20.230	7,671,647
2026-06-29	18.460	18.570	17.780	18.390	18.390	5,941,871
2026-06-26	19.140	19.170	18.410	18.460	18.460	7,663,380
2026-06-25	19.720	20.000	19.080	19.210	19.210	5,877,988
2026-06-24	20.000	20.260	19.230	19.750	19.750	7,017,419
2026-06-23	19.960	20.530	19.700	19.990	19.990	6,240,972
2026-06-22	21.180	21.190	19.500	20.000	20.000	9,585,788
2026-06-18	20.690	21.300	20.600	21.200	21.200	5,057,319
2026-06-17	21.160	21.350	20.580	20.690	20.690	4,646,619
2026-06-16	20.590	21.270	20.550	21.170	21.170	4,997,947
2026-06-15	20.090	21.150	19.800	20.800	20.800	7,142,119
2026-06-12	20.200	20.940	19.820	19.960	19.960	6,912,900
2026-06-11	19.990	20.290	19.630	19.970	19.970	5,300,683
2026-06-10	21.100	21.550	20.070	20.290	20.290	6,061,744
2026-06-09	20.850	21.850	20.710	21.220	21.220	7,867,670
2026-06-08	20.310	21.320	20.260	20.660	20.660	8,058,127
2026-06-05	19.760	21.150	18.940	20.510	20.510	7,199,903
2026-06-04	20.100	20.250	19.560	19.760	19.760	5,048,300
2026-06-03	20.850	20.950	20.090	20.300	20.300	6,629,360
2026-06-02	21.300	21.670	20.850	20.890	20.890	4,613,600
2026-06-01	21.640	21.750	21.230	21.310	21.310	5,226,508
2026-05-29	22.460	22.750	21.280	21.640	21.640	6,201,987
2026-05-28	22.550	22.800	21.940	22.460	22.460	5,339,000
2026-05-27	23.580	23.630	22.250	22.550	22.550	7,142,221
2026-05-26	23.430	23.680	22.750	23.260	23.260	6,816,562
2026-05-25	23.930	24.000	23.160	23.430	23.430	6,181,334
2026-05-22	23.750	23.990	23.130	23.830	23.830	7,486,134
2026-05-21	23.400	24.300	23.250	23.420	23.420	11,771,100
2026-05-20	23.700	24.960	23.230	23.280	23.280	6,600,467
2026-05-19	23.180	23.930	23.180	23.790	23.790	7,197,666
2026-05-18	24.200	24.220	23.050	23.250	23.250	10,733,666
2026-05-15	23.080	25.200	23.020	24.340	24.340	16,233,430
2026-05-14	23.190	23.600	22.820	23.150	23.150	7,061,856
2026-05-13	23.000	23.220	22.620	23.090	23.090	6,284,163
2026-05-12	23.300	23.770	22.940	23.090	23.090	8,806,862
2026-05-11	23.700	23.700	22.950	23.250	23.250	10,868,235
2026-05-08	22.170	24.200	22.170	23.790	23.790	18,549,241
2026-05-07	20.800	22.570	20.570	22.310	22.310	16,910,157
2026-05-06	20.160	21.200	19.910	20.670	20.670	8,517,595
2026-04-30	19.630	20.290	19.630	20.080	20.080	5,667,282
2026-04-29	18.900	20.100	18.780	20.020	19.720	6,994,712
2026-04-28	19.200	19.270	18.750	18.900	18.617	2,532,616
2026-04-27	19.100	19.340	18.890	19.260	18.971	2,572,000
2026-04-24	19.290	19.410	19.000	19.100	18.814	2,690,723
2026-04-23	19.700	19.790	19.350	19.420	19.129	2,616,300
2026-04-22	19.500	19.700	19.380	19.620	19.620	2,217,934
2026-04-21	19.590	19.700	19.400	19.520	19.520	1,906,900
2026-04-20	19.580	19.700	19.360	19.620	19.620	3,382,700

← NewerPage 2 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.