Ningbo Haitian Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.880	21.450	20.400	20.660	20.660	3,810,964
2026-10-15	21.130	21.250	20.600	20.640	20.640	3,514,297
2026-10-14	21.600	22.220	21.400	21.470	21.470	5,513,300
2026-10-13	20.850	21.980	20.430	21.780	21.780	6,743,396
2026-10-12	20.980	21.330	20.700	21.050	21.050	4,366,900
2026-10-09	21.500	21.630	20.500	20.990	20.990	6,579,600
2026-10-08	22.880	22.950	21.460	21.600	21.600	6,145,900
2026-09-30	22.980	23.090	22.570	22.620	22.620	3,440,588
2026-09-29	22.720	22.880	22.330	22.750	22.750	4,339,873
2026-09-28	23.230	23.380	22.700	22.810	22.810	4,788,700
2026-09-24	23.930	24.010	23.110	23.230	23.230	5,889,921
2026-09-23	23.340	24.080	23.240	23.930	23.930	5,810,946
2026-09-22	23.580	23.770	23.260	23.400	23.400	6,212,763
2026-09-21	22.660	23.830	22.500	23.520	23.520	8,629,062
2026-09-18	22.150	22.880	21.960	22.800	22.800	7,218,140
2026-09-17	21.820	22.180	21.710	21.930	21.930	4,677,808
2026-09-16	21.730	21.980	21.490	21.960	21.960	4,552,900
2026-09-15	21.700	21.920	21.430	21.800	21.800	4,207,000
2026-09-14	22.000	22.000	21.480	21.700	21.700	4,803,800
2026-09-11	22.000	22.150	21.320	21.830	21.830	6,091,100
2026-09-10	22.630	22.720	22.160	22.260	22.260	5,175,202
2026-09-09	22.740	22.810	22.390	22.730	22.730	6,171,048
2026-09-08	23.300	23.660	22.700	22.760	22.760	8,416,698
2026-09-07	22.760	23.500	22.200	23.350	23.350	12,346,700
2026-09-04	22.520	22.880	22.440	22.630	22.630	9,086,500
2026-09-03	22.620	22.840	22.300	22.520	22.520	9,196,223
2026-09-02	22.460	22.850	22.250	22.600	22.600	13,361,330
2026-09-01	22.200	22.750	22.150	22.460	22.460	23,275,941
2026-08-31	20.850	21.910	20.850	21.910	21.910	10,353,792
2026-08-28	20.000	20.220	19.760	19.920	19.920	4,976,924
2026-08-27	19.770	20.120	19.660	20.040	20.040	4,424,000
2026-08-26	19.850	20.190	19.700	19.820	19.820	3,611,100
2026-08-25	19.670	19.880	19.420	19.800	19.800	4,421,530
2026-08-24	20.180	20.180	19.570	19.750	19.750	4,871,830
2026-08-21	20.420	20.430	20.050	20.100	20.100	4,845,300
2026-08-20	20.390	20.810	20.060	20.480	20.480	7,560,294
2026-08-19	20.710	20.930	20.190	20.210	20.210	9,550,282
2026-08-18	21.000	21.880	20.970	21.150	21.150	13,325,326
2026-08-17	20.990	21.970	20.930	21.360	21.360	17,248,153
2026-08-14	20.780	21.260	20.010	20.300	20.300	9,873,914
2026-08-13	21.240	21.630	20.630	20.660	20.660	14,969,496
2026-08-12	20.560	21.940	20.410	21.470	21.470	19,859,947
2026-08-11	20.250	21.250	20.010	21.050	21.050	20,858,968
2026-08-10	19.580	20.280	19.400	19.880	19.880	7,473,183
2026-08-07	19.350	19.550	19.300	19.410	19.410	2,638,798
2026-08-06	19.530	19.580	19.190	19.480	19.480	3,043,800
2026-08-05	19.450	19.640	19.340	19.440	19.440	3,131,700
2026-08-04	19.590	19.800	19.350	19.430	19.430	3,764,791
2026-08-03	19.110	19.610	19.080	19.520	19.520	3,991,700
2026-07-31	19.240	19.520	19.110	19.130	19.130	4,936,200
2026-07-30	19.130	19.650	19.010	19.050	19.050	4,982,300
2026-07-29	18.890	19.290	18.800	19.230	19.230	5,506,902
2026-07-28	18.190	19.100	18.110	18.820	18.820	6,525,532
2026-07-27	17.660	18.450	17.650	18.390	18.390	4,639,202
2026-07-24	18.100	18.170	17.820	17.940	17.940	3,075,570
2026-07-23	17.800	18.220	17.700	18.180	18.180	4,893,900
2026-07-22	18.100	18.180	17.630	17.830	17.830	6,912,200
2026-07-21	18.020	18.360	17.730	18.240	18.240	7,373,148
2026-07-20	18.410	18.590	17.700	17.910	17.910	8,850,702

Page 1 of 1 · 59 trading days

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.