Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.000	23.250	22.800	22.880	22.880	3,846,547
2024-10-23	22.900	23.180	22.570	22.960	22.960	5,700,400
2024-10-22	21.940	22.960	21.670	22.910	22.910	7,608,700
2024-10-21	22.100	22.190	21.600	21.820	21.820	5,582,500
2024-10-18	20.910	22.580	20.820	22.090	22.090	5,723,714
2024-10-17	21.390	21.390	20.900	20.920	20.920	2,253,826
2024-10-16	21.000	21.370	20.810	21.100	21.100	2,929,300
2024-10-15	21.730	21.980	21.230	21.230	21.230	3,946,700
2024-10-14	21.610	21.990	20.950	21.990	21.990	4,302,774
2024-10-11	22.550	22.630	21.210	21.520	21.520	3,927,833
2024-10-10	22.900	23.450	22.100	22.460	22.460	5,234,493
2024-10-09	25.000	25.000	22.860	22.880	22.880	7,782,593
2024-10-08	26.600	26.610	24.310	25.400	25.400	10,483,778
2024-09-30	23.060	24.190	22.800	24.190	24.190	8,923,136
2024-09-27	21.180	22.220	21.020	22.000	22.000	4,294,600
2024-09-26	19.780	20.780	19.600	20.750	20.750	4,650,200
2024-09-25	19.540	20.170	19.540	19.780	19.780	4,212,746
2024-09-24	18.630	19.500	18.550	19.480	19.480	4,201,179
2024-09-23	18.800	18.960	18.480	18.520	18.520	1,289,142
2024-09-20	19.050	19.060	18.630	18.810	18.810	1,294,535
2024-09-19	18.600	19.160	18.490	19.010	19.010	1,666,500
2024-09-18	18.640	18.640	18.240	18.550	18.550	1,235,000
2024-09-13	18.620	18.700	18.530	18.530	18.530	1,197,700
2024-09-12	19.040	19.180	18.670	18.680	18.680	1,242,900
2024-09-11	18.800	19.040	18.700	19.000	19.000	1,150,350
2024-09-10	18.910	18.990	18.520	18.850	18.850	1,504,828
2024-09-09	18.920	19.050	18.660	18.830	18.830	1,203,928
2024-09-06	19.480	19.670	18.930	18.970	18.970	1,713,700
2024-09-05	19.350	19.700	19.300	19.480	19.480	2,044,004
2024-09-04	19.140	19.500	19.000	19.280	19.280	2,057,300
2024-09-03	19.070	19.360	19.010	19.190	19.190	1,688,956
2024-09-02	19.480	19.600	18.970	19.000	19.000	2,377,700
2024-08-30	19.470	19.860	19.110	19.620	19.620	5,316,837
2024-08-29	18.900	19.650	18.900	19.640	19.640	2,438,100
2024-08-28	18.880	19.050	18.600	18.940	18.940	1,268,960
2024-08-27	19.280	19.280	18.840	18.920	18.920	1,485,395
2024-08-26	19.050	19.350	18.980	19.280	19.280	1,520,400
2024-08-23	18.980	19.170	18.850	19.050	19.050	1,242,250
2024-08-22	19.370	19.470	18.950	18.980	18.980	1,864,119
2024-08-21	19.600	19.980	19.240	19.370	19.370	2,193,104
2024-08-20	20.590	20.650	19.610	19.640	19.640	4,153,251
2024-08-19	20.660	20.990	20.550	20.590	20.590	1,282,633
2024-08-16	20.880	21.070	20.600	20.660	20.660	1,577,900
2024-08-15	20.790	21.220	20.580	20.860	20.860	1,967,150
2024-08-14	21.230	21.230	20.710	20.790	20.790	1,645,130
2024-08-13	21.170	21.320	20.950	21.230	21.230	1,374,537
2024-08-12	21.400	21.430	21.000	21.170	21.170	2,188,900
2024-08-09	21.920	22.230	21.420	21.430	21.430	2,107,711
2024-08-08	22.110	22.130	21.360	21.930	21.930	3,402,564
2024-08-07	22.050	22.500	22.030	22.230	22.230	3,077,864
2024-08-06	21.970	22.300	21.690	22.050	22.050	2,674,259
2024-08-05	22.020	22.540	21.720	21.750	21.750	3,534,705
2024-08-02	22.900	23.060	22.000	22.230	22.230	4,963,728
2024-08-01	22.900	23.440	22.800	23.130	23.130	5,611,400
2024-07-31	21.830	22.990	21.680	22.970	22.970	6,436,676
2024-07-30	22.210	22.220	21.370	21.890	21.890	3,632,912
2024-07-29	22.530	22.810	22.100	22.230	22.230	5,980,538
2024-07-26	21.180	22.550	20.980	22.300	22.300	6,587,338
2024-07-25	21.010	21.480	20.900	21.000	21.000	2,401,338
2024-07-24	21.520	21.890	21.060	21.320	21.320	3,454,115

← NewerPage 9 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.