Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.600	19.810	19.340	19.800	19.800	5,622,200
2025-07-18	19.190	19.680	19.190	19.520	19.520	5,851,509
2025-07-17	19.100	19.190	19.030	19.190	19.190	2,710,328
2025-07-16	19.030	19.190	18.940	19.100	19.100	2,571,140
2025-07-15	18.950	19.090	18.860	19.030	19.030	2,146,448
2025-07-14	18.890	19.120	18.870	18.970	18.970	2,072,400
2025-07-11	18.800	18.970	18.710	18.890	18.890	2,390,936
2025-07-10	18.710	18.800	18.610	18.770	18.770	1,627,631
2025-07-09	18.910	18.990	18.640	18.700	18.700	3,269,996
2025-07-08	18.760	18.960	18.700	18.910	18.910	1,566,400
2025-07-07	18.900	18.970	18.690	18.760	18.760	1,660,800
2025-07-04	19.140	19.300	18.910	18.970	18.970	2,476,452
2025-07-03	18.860	19.240	18.860	19.090	19.090	2,764,900
2025-07-02	18.940	18.970	18.820	18.910	18.910	1,628,905
2025-07-01	19.110	19.150	18.890	18.980	18.980	2,019,152
2025-06-30	18.820	19.140	18.740	19.100	19.100	2,731,598
2025-06-27	18.680	18.860	18.680	18.800	18.800	1,687,698
2025-06-26	18.820	18.890	18.720	18.760	18.760	2,341,698
2025-06-25	18.650	18.830	18.560	18.820	18.820	2,189,667
2025-06-24	18.260	18.670	18.250	18.640	18.640	2,079,494
2025-06-23	18.170	18.280	18.110	18.210	18.210	1,406,877
2025-06-20	18.360	18.550	18.170	18.170	18.170	1,639,176
2025-06-19	18.590	18.670	18.280	18.360	18.360	1,722,500
2025-06-18	18.620	18.640	18.420	18.610	18.610	1,363,600
2025-06-17	18.410	18.700	18.350	18.590	18.590	1,757,096
2025-06-16	18.460	18.510	18.320	18.400	18.400	1,922,099
2025-06-13	18.710	18.740	18.460	18.490	18.490	1,799,440
2025-06-12	18.740	18.810	18.540	18.730	18.730	1,336,500
2025-06-11	18.640	18.810	18.600	18.780	18.780	1,658,452
2025-06-10	18.870	18.900	18.430	18.650	18.650	2,884,900
2025-06-09	18.730	18.940	18.700	18.850	18.850	2,212,780
2025-06-06	18.830	18.930	18.640	18.700	18.700	2,041,192
2025-06-05	18.880	18.920	18.690	18.840	18.840	2,257,778
2025-06-04	18.640	18.780	18.640	18.760	18.760	1,320,593
2025-06-03	18.700	18.810	18.580	18.660	18.660	1,585,000
2025-05-30	19.190	19.190	18.720	18.760	18.760	1,944,197
2025-05-29	18.870	19.110	18.860	19.090	19.090	1,990,032
2025-05-28	18.950	19.090	18.800	18.840	18.840	1,573,153
2025-05-27	18.940	18.940	18.700	18.880	18.880	1,816,000
2025-05-26	18.780	18.950	18.700	18.880	18.880	1,855,300
2025-05-23	18.960	19.140	18.760	18.770	18.770	2,165,404
2025-05-22	19.160	19.280	18.890	18.900	18.900	2,589,003
2025-05-21	19.230	19.260	19.000	19.150	19.150	2,736,400
2025-05-20	19.440	19.450	19.110	19.210	19.210	2,893,764
2025-05-19	19.570	19.590	19.170	19.370	19.370	2,348,300
2025-05-16	19.380	19.780	19.380	19.560	19.560	2,756,800
2025-05-15	19.780	19.810	19.290	19.370	19.370	2,977,273
2025-05-14	20.070	20.120	19.700	19.770	19.770	3,337,110
2025-05-13	20.300	20.360	19.960	20.070	20.070	2,669,000
2025-05-12	19.790	20.180	19.700	20.130	20.130	3,115,952
2025-05-09	19.940	19.950	19.370	19.620	19.620	2,607,410
2025-05-08	19.500	19.880	19.410	19.860	19.860	2,965,600
2025-05-07	19.730	19.830	19.400	19.510	19.510	2,832,059
2025-05-06	19.100	19.510	19.090	19.500	19.500	3,024,883
2025-04-30	18.920	19.140	18.730	19.010	19.010	2,552,400
2025-04-29	19.160	19.330	18.990	19.250	19.250	1,670,100
2025-04-28	19.400	19.470	19.110	19.160	19.160	1,895,100
2025-04-25	19.250	19.450	19.180	19.340	19.340	1,876,534
2025-04-24	19.570	19.630	19.130	19.190	19.190	2,958,700
2025-04-23	19.320	19.790	19.320	19.580	19.580	3,202,900

← NewerPage 6 of 21 · 1,213 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.