Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	22.330	23.500	22.290	23.200	22.422	3,718,340
2022-01-27	23.050	23.150	22.180	22.290	21.543	2,930,030
2022-01-26	22.800	23.490	22.150	22.880	22.113	5,071,038
2022-01-25	22.310	23.500	22.200	22.860	22.094	6,943,274
2022-01-24	21.930	22.340	21.600	22.080	21.340	2,358,570
2022-01-21	21.870	22.710	21.800	22.070	21.330	2,925,637
2022-01-20	22.640	22.830	21.650	21.800	21.069	3,882,822
2022-01-19	23.010	23.150	22.650	22.780	22.016	2,137,690
2022-01-18	23.270	23.490	22.850	23.160	22.384	2,246,159
2022-01-17	23.000	23.300	22.600	23.140	22.364	1,853,846
2022-01-14	22.790	23.250	22.500	22.960	22.190	2,200,300
2022-01-13	23.500	23.590	22.800	22.870	22.103	2,187,269
2022-01-12	23.600	23.680	23.270	23.500	22.712	2,002,200
2022-01-11	23.320	23.750	23.140	23.600	22.809	1,902,457
2022-01-10	23.500	23.570	23.040	23.240	22.461	1,811,449
2022-01-07	23.670	24.150	23.230	23.230	22.451	2,521,600
2022-01-06	23.190	23.780	23.020	23.730	22.935	2,761,322
2022-01-05	24.540	24.540	23.150	23.190	22.413	4,561,866
2022-01-04	24.480	24.760	23.880	24.540	23.717	4,403,500
2021-12-31	24.200	24.900	24.200	24.770	23.940	2,943,400
2021-12-30	23.930	24.510	23.910	24.210	23.399	2,214,100
2021-12-29	23.890	24.280	23.690	24.060	23.254	2,380,700
2021-12-28	23.200	24.240	23.090	24.030	23.225	3,576,025
2021-12-27	23.540	23.540	22.850	23.200	22.422	2,598,375
2021-12-24	24.010	24.110	23.540	23.540	22.751	1,973,116
2021-12-23	24.160	24.180	23.600	23.830	23.031	2,297,490
2021-12-22	23.920	24.190	23.800	24.100	23.292	2,198,502
2021-12-21	23.980	24.100	23.300	23.920	23.118	3,338,266
2021-12-20	23.480	23.880	23.080	23.830	23.031	5,404,160
2021-12-17	25.010	25.030	24.400	24.470	23.650	3,355,211
2021-12-16	24.660	25.260	24.610	25.030	24.191	5,046,263
2021-12-15	24.800	24.800	24.350	24.400	23.582	3,143,500
2021-12-14	24.700	24.940	24.510	24.800	23.969	3,409,811
2021-12-13	25.010	25.010	24.440	24.700	23.872	4,272,500
2021-12-10	24.610	24.950	24.390	24.850	24.017	4,175,600
2021-12-09	24.640	24.910	24.400	24.640	23.814	4,510,800
2021-12-08	24.280	24.850	24.180	24.690	23.862	4,451,820
2021-12-07	25.120	25.520	24.050	24.170	23.360	5,668,125
2021-12-06	25.640	25.900	25.040	25.120	24.278	4,723,332
2021-12-03	25.620	26.050	25.450	25.640	24.781	2,831,232
2021-12-02	26.290	26.460	25.440	25.550	24.694	4,663,046
2021-12-01	26.560	26.960	26.210	26.310	25.428	4,281,325
2021-11-30	26.000	27.220	26.000	26.550	25.660	5,432,738
2021-11-29	26.740	26.800	26.140	26.270	25.389	4,371,272
2021-11-26	26.510	27.260	26.260	27.140	26.230	5,234,833
2021-11-25	26.500	27.040	26.220	26.680	25.786	4,629,719
2021-11-24	27.760	28.730	26.690	26.770	25.873	9,225,039
2021-11-23	27.150	28.150	26.910	27.750	26.820	9,940,074
2021-11-22	26.690	27.280	26.000	26.990	26.085	8,962,000
2021-11-19	26.700	27.100	25.900	26.810	25.911	6,006,917
2021-11-18	26.430	27.100	25.750	26.730	25.834	8,496,617
2021-11-17	25.370	26.680	25.130	26.500	25.612	7,383,943
2021-11-16	27.100	27.100	25.100	25.250	24.404	7,989,722
2021-11-15	26.550	27.480	26.350	27.050	26.143	6,455,608
2021-11-12	25.890	26.900	25.310	26.600	25.708	6,551,451
2021-11-11	25.210	25.950	24.800	25.860	24.993	5,173,532
2021-11-10	25.080	25.560	24.600	25.190	24.346	4,115,454
2021-11-09	25.380	25.820	24.700	25.370	24.520	5,599,516
2021-11-08	25.790	26.350	24.100	25.190	24.346	10,014,369
2021-11-05	27.140	27.490	26.130	26.150	25.273	8,167,861

← NewerPage 20 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.