Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.100	20.110	19.010	19.660	19.660	7,025,623
2026-04-16	19.050	19.410	18.920	19.180	19.180	3,267,493
2026-04-15	19.330	19.370	18.950	19.040	19.040	3,005,700
2026-04-14	19.010	19.560	18.770	19.320	19.320	5,613,337
2026-04-13	19.000	19.200	18.730	18.870	18.870	2,709,800
2026-04-10	18.990	19.300	18.990	19.070	19.070	3,702,300
2026-04-09	18.630	19.210	18.620	18.910	18.910	4,329,200
2026-04-08	18.480	18.860	18.480	18.860	18.860	4,645,684
2026-04-07	18.360	18.470	18.070	18.200	18.200	2,762,800
2026-04-03	18.400	18.600	18.270	18.390	18.390	2,691,300
2026-04-02	18.810	18.840	18.350	18.400	18.400	2,740,100
2026-04-01	18.770	18.940	18.650	18.810	18.810	3,504,867
2026-03-31	18.590	18.850	18.530	18.580	18.580	2,947,400
2026-03-30	18.410	18.590	18.220	18.520	18.520	3,242,204
2026-03-27	18.620	18.680	18.400	18.670	18.670	4,343,525
2026-03-26	19.110	19.200	18.600	18.660	18.660	3,533,726
2026-03-25	19.110	19.250	18.890	19.100	19.100	5,777,685
2026-03-24	19.500	19.540	18.370	19.070	19.070	7,965,897
2026-03-23	20.070	20.090	18.900	19.240	19.240	7,520,068
2026-03-20	20.840	20.960	20.270	20.280	20.280	4,114,400
2026-03-19	21.010	21.150	20.710	20.800	20.800	3,624,700
2026-03-18	21.050	21.330	21.020	21.300	21.300	2,894,900
2026-03-17	21.360	21.580	21.020	21.020	21.020	4,293,367
2026-03-16	21.760	21.970	21.200	21.360	21.360	6,242,663
2026-03-13	22.060	22.600	21.660	21.850	21.850	8,317,167
2026-03-12	22.060	22.400	21.800	21.850	21.850	9,943,944
2026-03-11	22.830	23.290	22.130	22.250	22.250	20,589,579
2026-03-10	21.670	22.050	21.610	21.890	21.890	4,970,882
2026-03-09	21.580	21.820	21.190	21.630	21.630	7,392,856
2026-03-06	20.800	22.260	20.710	21.910	21.910	9,151,248
2026-03-05	20.930	21.060	20.690	20.780	20.780	3,307,500
2026-03-04	20.710	21.050	20.560	20.610	20.610	4,914,300
2026-03-03	21.670	21.850	20.850	20.860	20.860	5,279,800
2026-03-02	21.200	22.090	21.000	21.870	21.870	9,174,700
2026-02-27	21.880	21.950	21.480	21.600	21.600	5,701,469
2026-02-26	21.250	22.690	21.100	22.060	22.060	11,386,125
2026-02-25	21.250	21.630	21.100	21.300	21.300	4,515,800
2026-02-24	21.480	21.490	21.060	21.150	21.150	4,205,500
2026-02-13	21.210	21.480	20.930	21.240	21.240	5,027,500
2026-02-12	20.800	21.400	20.730	21.290	21.290	5,047,100
2026-02-11	20.850	20.850	20.660	20.820	20.820	2,273,290
2026-02-10	20.380	20.870	20.350	20.750	20.750	3,837,610
2026-02-09	20.410	20.490	20.200	20.390	20.390	2,555,850
2026-02-06	20.050	20.470	19.920	20.330	20.330	3,150,929
2026-02-05	20.150	20.500	19.880	20.220	20.220	3,818,200
2026-02-04	19.750	20.070	19.700	20.070	20.070	3,174,800
2026-02-03	19.470	19.830	19.420	19.800	19.800	3,108,000
2026-02-02	19.740	19.940	19.300	19.370	19.370	3,276,880
2026-01-30	19.960	20.060	19.330	19.760	19.760	4,044,220
2026-01-29	20.100	20.330	19.850	19.940	19.940	4,083,156
2026-01-28	20.290	20.620	20.060	20.180	20.180	4,257,659
2026-01-27	20.830	20.860	20.190	20.580	20.580	4,384,200
2026-01-26	21.030	21.070	20.410	20.520	20.520	5,755,450
2026-01-23	20.880	21.050	20.850	21.030	21.030	3,825,593
2026-01-22	21.050	21.180	20.790	20.860	20.860	4,446,800
2026-01-21	21.000	21.130	20.820	21.020	21.020	3,746,236
2026-01-20	21.150	21.300	20.810	20.920	20.920	5,107,957
2026-01-19	20.840	21.600	20.710	21.180	21.180	8,917,126
2026-01-16	20.720	20.960	20.370	20.840	20.840	5,335,900
2026-01-15	20.260	20.700	20.210	20.630	20.630	4,487,800

← NewerPage 3 of 21 · 1,214 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.