Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.420	19.450	19.180	19.200	19.200	2,213,900
2025-04-21	19.370	19.500	19.050	19.480	19.480	2,035,453
2025-04-18	19.400	19.430	19.130	19.300	19.300	1,672,025
2025-04-17	19.180	19.490	19.170	19.390	19.390	2,031,615
2025-04-16	19.400	19.450	18.880	19.160	19.160	2,479,100
2025-04-15	19.630	19.740	19.260	19.500	19.500	2,418,200
2025-04-14	19.870	19.990	19.500	19.600	19.600	3,841,800
2025-04-11	19.000	19.680	18.910	19.500	19.500	3,575,912
2025-04-10	19.410	19.500	19.080	19.170	19.170	5,004,200
2025-04-09	18.180	19.000	17.500	18.790	18.790	6,260,113
2025-04-08	19.170	19.350	18.300	18.670	18.670	8,294,873
2025-04-07	19.950	20.190	19.180	19.180	19.180	4,956,500
2025-04-03	22.050	22.310	21.300	21.310	21.310	5,310,000
2025-04-02	22.070	22.690	21.900	22.330	22.330	4,405,032
2025-04-01	22.350	22.600	21.990	22.040	22.040	4,118,700
2025-03-31	22.750	22.900	22.020	22.390	22.390	5,690,900
2025-03-28	22.930	23.570	22.800	23.030	23.030	5,115,573
2025-03-27	22.870	23.870	22.520	22.990	22.990	5,743,800
2025-03-26	22.600	23.290	22.360	23.000	23.000	6,183,265
2025-03-25	22.650	23.230	22.230	22.310	22.310	4,848,840
2025-03-24	23.090	23.100	22.250	22.750	22.750	4,684,100
2025-03-21	23.980	23.990	23.020	23.150	23.150	6,426,663
2025-03-20	23.880	24.340	23.500	24.040	24.040	7,246,422
2025-03-19	23.520	24.020	23.480	23.880	23.880	5,706,110
2025-03-18	22.880	23.740	22.850	23.680	23.680	7,304,300
2025-03-17	23.200	23.360	22.800	22.880	22.880	5,915,822
2025-03-14	23.170	23.470	22.880	23.360	23.360	4,793,200
2025-03-13	24.130	24.130	23.000	23.150	23.150	5,805,800
2025-03-12	24.190	24.280	23.810	23.900	23.900	5,095,300
2025-03-11	23.610	24.370	23.570	24.120	24.120	6,929,313
2025-03-10	23.880	24.390	23.590	23.950	23.950	7,175,000
2025-03-07	23.450	24.140	23.160	23.760	23.760	7,945,609
2025-03-06	23.450	23.830	23.390	23.570	23.570	7,403,540
2025-03-05	23.300	23.800	23.300	23.390	23.390	6,529,400
2025-03-04	23.060	23.790	23.000	23.360	23.360	8,103,106
2025-03-03	23.580	24.050	23.110	23.280	23.280	8,167,831
2025-02-28	24.550	24.600	23.260	23.390	23.390	10,634,917
2025-02-27	24.020	25.150	23.550	24.810	24.810	16,339,682
2025-02-26	23.350	24.160	23.110	24.020	24.020	14,248,433
2025-02-25	22.400	23.790	22.220	23.200	23.200	13,224,395
2025-02-24	22.900	22.910	22.200	22.490	22.490	6,885,501
2025-02-21	22.660	23.400	22.610	22.900	22.900	11,811,636
2025-02-20	22.600	23.230	22.040	22.860	22.860	11,054,072
2025-02-19	21.580	22.640	21.450	22.610	22.610	12,558,228
2025-02-18	21.010	21.990	20.980	21.510	21.510	7,116,002
2025-02-17	20.930	21.180	20.830	21.000	21.000	2,619,820
2025-02-14	20.880	21.090	20.800	20.910	20.910	2,174,613
2025-02-13	21.280	21.450	20.880	20.890	20.890	3,406,756
2025-02-12	21.070	21.480	21.000	21.360	21.360	2,362,200
2025-02-11	21.330	21.390	20.940	21.110	21.110	2,257,700
2025-02-10	21.460	21.460	21.050	21.330	21.330	3,310,305
2025-02-07	21.380	21.640	21.210	21.450	21.450	3,237,125
2025-02-06	20.500	21.460	20.490	21.330	21.330	3,168,624
2025-02-05	20.690	20.930	20.420	20.690	20.690	2,371,564
2025-01-27	20.950	21.030	20.370	20.510	20.510	2,356,933
2025-01-24	20.600	20.960	20.350	20.950	20.950	3,890,300
2025-01-23	21.660	22.000	20.500	20.590	20.590	7,551,102
2025-01-22	21.060	21.390	20.850	21.360	21.360	3,277,365
2025-01-21	21.180	21.240	20.710	21.120	21.120	1,576,881
2025-01-20	21.300	21.420	20.970	21.060	21.060	2,088,800

← NewerPage 7 of 21 · 1,215 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.