Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.880	21.340	20.880	21.130	21.130	1,490,230
2025-01-16	21.210	21.520	20.910	21.000	21.000	2,184,700
2025-01-15	21.540	21.550	21.100	21.210	21.210	2,227,000
2025-01-14	20.410	21.540	20.320	21.540	21.540	4,038,266
2025-01-13	20.200	20.660	20.160	20.340	20.340	1,690,300
2025-01-10	20.250	20.780	20.250	20.260	20.260	1,802,117
2025-01-09	20.100	20.610	20.100	20.420	20.420	1,947,981
2025-01-08	20.620	20.750	19.890	20.470	20.470	2,730,492
2025-01-07	20.980	20.980	20.340	20.600	20.600	1,475,992
2025-01-06	20.600	20.850	20.250	20.490	20.490	1,844,047
2025-01-03	21.070	21.300	20.460	20.600	20.600	2,830,300
2025-01-02	21.950	22.230	20.780	21.010	21.010	5,282,042
2024-12-31	21.990	22.410	21.800	21.930	21.930	5,188,100
2024-12-30	21.360	22.150	21.030	22.060	22.060	4,591,584
2024-12-27	21.470	21.660	21.330	21.410	21.410	1,669,600
2024-12-26	21.180	21.690	21.160	21.460	21.460	2,125,573
2024-12-25	21.700	21.700	21.000	21.220	21.220	3,341,547
2024-12-24	21.610	21.960	21.610	21.740	21.740	2,026,300
2024-12-23	21.890	22.040	21.460	21.610	21.610	2,169,800
2024-12-20	21.760	22.040	21.650	21.860	21.860	2,243,300
2024-12-19	21.630	21.840	21.450	21.760	21.760	1,989,300
2024-12-18	21.690	21.910	21.600	21.660	21.660	1,854,846
2024-12-17	21.600	21.880	21.520	21.660	21.660	2,838,470
2024-12-16	21.820	21.870	21.380	21.620	21.620	3,121,697
2024-12-13	22.680	22.680	21.720	21.860	21.860	5,497,184
2024-12-12	22.930	22.950	22.500	22.690	22.690	3,665,108
2024-12-11	23.010	23.120	22.710	22.950	22.950	3,527,977
2024-12-10	23.500	23.780	22.920	23.010	23.010	6,216,855
2024-12-09	22.930	23.230	22.600	22.780	22.780	3,549,255
2024-12-06	23.120	23.190	22.530	22.930	22.930	4,535,200
2024-12-05	22.600	23.620	22.390	23.180	23.180	5,760,242
2024-12-04	22.680	23.130	22.430	22.600	22.600	4,251,300
2024-12-03	22.720	23.000	22.570	22.670	22.670	2,971,700
2024-12-02	22.450	22.800	22.220	22.720	22.720	3,531,800
2024-11-29	22.010	22.870	21.710	22.450	22.450	4,086,255
2024-11-28	22.170	22.280	21.750	21.810	21.810	2,423,400
2024-11-27	21.490	22.360	20.990	22.300	22.300	3,829,957
2024-11-26	21.850	21.960	21.320	21.490	21.490	3,250,184
2024-11-25	21.960	22.250	21.650	21.920	21.920	2,623,546
2024-11-22	22.760	22.940	21.790	21.880	21.880	3,686,755
2024-11-21	23.150	23.250	22.470	22.770	22.770	3,668,061
2024-11-20	23.050	23.520	22.790	23.150	23.150	4,559,400
2024-11-19	22.490	23.120	22.210	23.060	23.060	3,571,806
2024-11-18	22.920	23.140	21.960	22.110	22.110	4,400,800
2024-11-15	23.600	23.900	22.880	22.900	22.900	3,623,000
2024-11-14	24.290	24.620	23.570	23.610	23.610	3,858,600
2024-11-13	24.060	24.500	23.770	24.290	24.290	4,165,659
2024-11-12	24.670	24.860	23.910	24.160	24.160	5,137,404
2024-11-11	23.580	25.180	23.330	24.650	24.650	8,467,595
2024-11-08	23.570	23.980	23.470	23.600	23.600	5,108,399
2024-11-07	23.050	23.630	23.010	23.470	23.470	5,336,267
2024-11-06	23.550	24.060	23.200	23.320	23.320	5,509,173
2024-11-05	22.180	23.740	21.910	23.540	23.540	9,038,452
2024-11-04	21.710	22.740	21.710	22.380	22.380	4,171,600
2024-11-01	22.180	22.190	21.520	21.610	21.610	3,724,100
2024-10-31	22.700	22.710	21.890	22.180	22.180	5,185,600
2024-10-30	22.640	23.200	22.430	22.700	22.700	3,992,832
2024-10-29	22.910	23.190	22.520	22.600	22.600	3,404,300
2024-10-28	23.080	23.150	22.700	23.030	23.030	3,484,705
2024-10-25	23.100	23.290	22.810	23.050	23.050	3,463,179

← NewerPage 8 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.