Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	20.460	20.820	20.180	20.360	20.360	5,442,350
2026-01-13	20.760	20.820	20.300	20.470	20.470	5,079,200
2026-01-12	20.110	20.990	20.110	20.770	20.770	6,739,045
2026-01-09	20.000	20.330	20.000	20.200	20.200	5,363,600
2026-01-08	20.090	20.500	19.960	19.990	19.990	6,339,702
2026-01-07	19.730	20.040	19.660	19.780	19.780	4,077,023
2026-01-06	19.490	19.720	19.400	19.690	19.690	3,639,274
2026-01-05	19.580	19.580	19.390	19.430	19.430	3,445,326
2025-12-31	19.540	19.600	19.380	19.460	19.460	1,503,395
2025-12-30	19.410	19.600	19.410	19.540	19.540	1,354,900
2025-12-29	19.390	19.610	19.320	19.510	19.510	2,143,100
2025-12-26	19.450	19.580	19.280	19.360	19.360	1,996,908
2025-12-25	19.230	19.540	19.230	19.520	19.520	2,383,508
2025-12-24	19.150	19.300	19.130	19.230	19.230	1,373,031
2025-12-23	19.280	19.300	19.120	19.160	19.160	1,296,931
2025-12-22	19.190	19.280	19.030	19.260	19.260	1,554,421
2025-12-19	19.000	19.160	18.890	19.110	19.110	1,943,441
2025-12-18	18.710	19.020	18.710	18.930	18.930	1,208,979
2025-12-17	18.710	18.920	18.550	18.870	18.870	1,903,062
2025-12-16	19.050	19.090	18.650	18.750	18.750	2,275,893
2025-12-15	19.080	19.190	19.030	19.080	19.080	1,135,200
2025-12-12	19.140	19.240	18.950	19.190	19.190	1,641,254
2025-12-11	19.150	19.320	19.020	19.040	19.040	1,493,400
2025-12-10	18.990	19.150	18.930	19.110	19.110	1,211,000
2025-12-09	19.270	19.290	19.050	19.060	19.060	1,459,200
2025-12-08	19.260	19.380	19.230	19.290	19.290	1,861,200
2025-12-05	19.150	19.250	19.030	19.250	19.250	1,659,528
2025-12-04	19.120	19.220	19.020	19.150	19.150	1,380,151
2025-12-03	19.050	19.280	18.960	19.110	19.110	1,297,100
2025-12-02	19.290	19.290	19.070	19.140	19.140	1,337,086
2025-12-01	19.090	19.240	19.030	19.230	19.230	1,727,046
2025-11-28	18.890	19.120	18.830	19.050	19.050	1,577,067
2025-11-27	18.860	19.010	18.830	18.860	18.860	1,460,700
2025-11-26	19.050	19.080	18.840	18.850	18.850	2,056,500
2025-11-25	19.110	19.240	19.030	19.050	19.050	2,061,000
2025-11-24	18.970	19.150	18.890	19.100	19.100	1,625,800
2025-11-21	19.170	19.270	18.730	18.970	18.970	3,236,969
2025-11-20	19.360	19.380	19.100	19.230	19.230	1,965,633
2025-11-19	19.460	19.570	19.190	19.260	19.260	2,445,300
2025-11-18	19.660	19.680	19.450	19.500	19.500	2,195,200
2025-11-17	19.570	19.710	19.470	19.650	19.650	3,105,700
2025-11-14	19.710	19.770	19.530	19.550	19.550	3,798,100
2025-11-13	20.000	20.080	19.600	19.720	19.720	5,948,192
2025-11-12	20.200	20.300	19.870	20.010	20.010	2,685,346
2025-11-11	20.300	20.350	20.110	20.180	20.180	2,225,903
2025-11-10	20.230	20.330	20.010	20.210	20.210	2,558,700
2025-11-07	20.370	20.500	20.200	20.270	20.270	2,290,130
2025-11-06	20.150	20.580	20.040	20.370	20.370	3,780,223
2025-11-05	20.180	20.310	20.020	20.100	20.100	2,983,857
2025-11-04	20.400	20.720	20.120	20.300	20.300	3,467,430
2025-11-03	20.690	20.710	20.350	20.500	20.500	4,120,500
2025-10-31	20.600	21.100	20.590	20.710	20.710	5,166,500
2025-10-30	20.450	21.350	20.310	20.960	20.960	8,700,342
2025-10-29	20.110	20.490	19.970	20.300	20.300	3,626,000
2025-10-28	20.120	20.230	19.910	20.000	20.000	2,114,402
2025-10-27	20.120	20.330	20.050	20.120	20.120	2,984,932
2025-10-24	19.750	20.090	19.730	20.040	20.040	3,169,928
2025-10-23	19.800	19.800	19.470	19.720	19.720	1,955,700
2025-10-22	19.700	20.000	19.410	19.730	19.730	3,350,560
2025-10-21	19.590	19.800	19.500	19.700	19.700	2,725,866

← NewerPage 4 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.