Ningbo Haitian Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 26.530 | 27.430 | 26.350 | 27.430 | 26.511 | 8,458,105 |
| 2021-11-03 | 25.850 | 26.200 | 25.580 | 26.080 | 25.206 | 3,971,200 |
| 2021-11-02 | 26.470 | 26.600 | 25.640 | 26.210 | 25.331 | 6,342,370 |
| 2021-11-01 | 25.560 | 26.470 | 25.250 | 26.340 | 25.457 | 7,544,676 |
| 2021-10-29 | 25.670 | 25.900 | 25.120 | 25.750 | 24.887 | 4,576,795 |
| 2021-10-28 | 26.350 | 26.350 | 25.200 | 25.560 | 24.703 | 5,279,567 |
| 2021-10-27 | 26.410 | 27.190 | 26.000 | 26.300 | 25.418 | 5,969,225 |
| 2021-10-26 | 26.820 | 28.460 | 26.700 | 26.950 | 26.047 | 8,995,499 |
| 2021-10-25 | 26.630 | 27.470 | 26.220 | 27.000 | 26.095 | 7,552,753 |
| 2021-10-22 | 27.390 | 27.690 | 26.360 | 26.750 | 25.853 | 10,556,586 |
| 2021-10-21 | 27.570 | 28.170 | 26.880 | 27.010 | 26.105 | 8,696,344 |
| 2021-10-20 | 27.770 | 29.750 | 27.420 | 27.660 | 26.733 | 18,055,793 |
| 2021-10-19 | 26.010 | 28.000 | 25.490 | 27.610 | 26.685 | 15,227,417 |
| 2021-10-18 | 24.510 | 25.820 | 23.900 | 25.620 | 24.761 | 10,147,839 |
| 2021-10-15 | 25.310 | 26.320 | 24.450 | 25.080 | 24.239 | 15,963,817 |
| 2021-10-14 | 22.780 | 24.830 | 22.780 | 24.830 | 23.998 | 3,789,404 |
← NewerPage 21 of 21 · 1,216 trading days
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.