Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.740	19.870	19.520	19.590	19.590	2,396,120
2025-10-17	20.200	20.280	19.590	19.590	19.590	4,658,871
2025-10-16	20.320	20.570	20.150	20.190	20.190	3,859,100
2025-10-15	20.080	20.350	20.000	20.320	20.320	3,548,618
2025-10-14	20.900	21.030	20.220	20.310	20.310	4,573,200
2025-10-13	20.690	20.890	20.210	20.780	20.780	4,462,800
2025-10-10	21.280	21.640	21.130	21.200	21.200	4,610,374
2025-10-09	20.930	21.370	20.710	21.290	21.290	5,228,000
2025-09-30	20.740	21.070	20.620	20.880	20.880	3,787,163
2025-09-29	20.460	20.720	20.160	20.600	20.600	3,267,400
2025-09-26	20.550	20.640	20.300	20.300	20.300	3,516,898
2025-09-25	20.900	21.020	20.620	20.640	20.640	4,167,700
2025-09-24	20.400	20.980	20.400	20.900	20.900	3,907,587
2025-09-23	21.020	21.050	20.150	20.560	20.560	5,621,454
2025-09-22	21.170	21.200	20.850	21.020	21.020	3,644,800
2025-09-19	21.150	21.250	20.900	21.150	21.150	4,624,174
2025-09-18	21.760	22.100	21.060	21.240	21.240	8,254,110
2025-09-17	21.680	22.160	21.560	21.780	21.780	9,147,481
2025-09-16	21.040	21.750	21.040	21.660	21.660	7,459,604
2025-09-15	21.140	21.360	21.020	21.050	21.050	4,282,917
2025-09-12	21.440	21.450	20.860	20.990	20.990	5,758,928
2025-09-11	21.220	21.390	20.930	21.350	21.350	5,156,521
2025-09-10	21.300	21.520	21.180	21.260	21.260	4,218,688
2025-09-09	21.650	21.660	21.260	21.400	21.400	5,845,713
2025-09-08	21.330	21.960	21.170	21.750	21.750	9,507,123
2025-09-05	20.540	21.630	20.300	21.330	21.330	12,357,913
2025-09-04	21.010	21.250	20.030	20.390	20.390	9,059,411
2025-09-03	22.050	22.050	20.770	20.900	20.900	12,194,368
2025-09-02	22.770	22.770	21.300	21.880	21.880	21,610,538
2025-09-01	20.500	21.830	20.500	21.000	21.000	12,947,037
2025-08-29	20.070	20.290	19.960	20.000	20.000	4,063,914
2025-08-28	20.220	20.450	19.760	20.260	20.260	5,407,900
2025-08-27	20.590	20.850	20.190	20.200	20.200	5,558,407
2025-08-26	20.690	20.720	20.440	20.590	20.590	4,379,148
2025-08-25	20.500	21.060	20.430	20.690	20.690	7,274,270
2025-08-22	20.290	20.400	20.150	20.380	20.380	3,995,844
2025-08-21	20.470	20.490	20.160	20.290	20.290	4,162,678
2025-08-20	20.170	20.400	20.040	20.400	20.400	4,057,843
2025-08-19	20.060	20.350	19.740	20.290	20.290	6,892,935
2025-08-18	20.150	20.200	19.940	20.040	20.040	5,547,855
2025-08-15	19.600	20.070	19.600	20.020	20.020	3,744,262
2025-08-14	20.080	20.100	19.580	19.690	19.690	4,063,481
2025-08-13	20.020	20.110	19.950	20.030	20.030	3,466,575
2025-08-12	20.120	20.130	19.870	19.990	19.990	3,311,600
2025-08-11	20.090	20.190	19.890	20.120	20.120	4,001,243
2025-08-08	19.890	20.670	19.820	20.090	20.090	6,264,764
2025-08-07	20.170	20.300	19.850	19.860	19.860	4,109,220
2025-08-06	19.780	20.260	19.760	20.130	20.130	6,838,420
2025-08-05	19.700	19.770	19.520	19.640	19.640	3,020,351
2025-08-04	19.150	19.680	19.140	19.680	19.680	3,079,325
2025-08-01	19.290	19.370	19.170	19.220	19.220	1,702,100
2025-07-31	19.460	19.640	19.140	19.240	19.240	2,679,800
2025-07-30	19.650	19.660	19.320	19.460	19.460	2,506,100
2025-07-29	19.660	19.700	19.430	19.580	19.580	2,390,976
2025-07-28	19.720	19.720	19.540	19.660	19.660	2,319,423
2025-07-25	19.600	19.750	19.460	19.660	19.660	2,297,040
2025-07-24	19.430	19.610	19.430	19.600	19.600	2,498,700
2025-07-23	19.670	19.690	19.370	19.400	19.400	3,109,710
2025-07-22	19.780	19.800	19.570	19.670	19.670	3,451,000
2025-07-21	19.600	19.810	19.340	19.800	19.800	5,622,200

← NewerPage 5 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.