China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.460	11.460	11.160	11.290	8.469	9,570,864
2023-02-02	11.420	11.530	11.380	11.470	8.604	10,362,720
2023-02-01	11.190	11.540	11.130	11.530	8.649	19,908,134
2023-01-31	11.160	11.220	11.100	11.200	8.402	7,980,289
2023-01-30	11.380	11.380	11.050	11.160	8.372	14,967,548
2023-01-20	10.820	11.270	10.750	11.260	8.447	13,135,920
2023-01-19	10.730	10.850	10.660	10.850	8.139	5,757,000
2023-01-18	10.810	10.960	10.780	10.800	8.102	6,587,094
2023-01-17	11.050	11.090	10.720	10.800	8.102	12,341,815
2023-01-16	10.700	11.450	10.560	11.120	8.342	27,313,909
2023-01-13	10.240	10.870	10.220	10.810	8.109	21,320,427
2023-01-12	10.300	10.380	10.200	10.280	7.712	4,412,280
2023-01-11	10.410	10.540	10.320	10.340	7.757	4,266,240
2023-01-10	10.530	10.530	10.310	10.400	7.802	5,898,600
2023-01-09	10.510	10.620	10.420	10.550	7.914	6,550,189
2023-01-06	10.590	10.880	10.490	10.500	7.877	10,684,800
2023-01-05	10.550	10.670	10.440	10.620	7.967	8,836,800
2023-01-04	10.510	10.750	10.400	10.530	7.899	11,233,608
2023-01-03	10.210	10.560	10.100	10.510	7.884	10,227,000
2022-12-30	10.260	10.280	10.010	10.210	7.659	6,283,320
2022-12-29	10.290	10.360	10.080	10.090	7.569	6,351,720
2022-12-28	10.450	10.460	10.230	10.230	7.674	7,937,389
2022-12-27	10.530	10.700	10.390	10.500	7.877	11,267,860
2022-12-26	10.630	10.630	10.400	10.480	7.862	8,289,312
2022-12-23	10.540	10.690	10.500	10.610	7.959	6,514,560
2022-12-22	10.940	10.960	10.530	10.580	7.937	9,832,213
2022-12-21	10.920	11.020	10.720	10.860	8.147	7,898,040
2022-12-20	10.940	11.070	10.830	10.970	8.229	11,825,568
2022-12-19	11.220	11.390	10.830	10.870	8.154	16,130,666
2022-12-16	11.200	11.440	11.100	11.310	8.484	12,582,240
2022-12-15	11.400	11.480	11.110	11.280	8.462	11,699,461
2022-12-14	11.490	11.580	11.270	11.450	8.589	13,434,303
2022-12-13	11.360	11.800	11.300	11.630	8.724	20,824,671
2022-12-12	11.670	11.770	11.300	11.350	8.514	23,382,339
2022-12-09	11.520	12.010	11.400	11.820	8.867	31,838,407
2022-12-08	11.810	11.960	11.350	11.510	8.634	35,160,703
2022-12-07	12.420	12.590	11.780	12.130	9.099	46,256,340
2022-12-06	13.850	14.370	12.580	12.640	9.482	74,560,516
2022-12-05	11.950	13.190	11.700	13.190	9.895	47,872,759
2022-12-02	11.350	12.490	11.060	11.990	8.994	59,248,634
2022-12-01	10.980	11.800	10.730	11.540	8.657	51,924,027
2022-11-30	11.250	12.080	11.140	11.450	8.589	57,446,967
2022-11-29	11.170	11.760	10.950	11.110	8.334	55,009,426
2022-11-28	11.050	11.750	11.050	11.210	8.409	58,574,216
2022-11-25	10.660	12.000	10.660	11.050	8.289	77,811,692
2022-11-24	12.120	12.120	11.280	11.500	8.627	93,064,183
2022-11-23	10.880	11.020	10.410	11.020	8.267	34,261,484
2022-11-22	9.050	10.020	9.050	10.020	7.517	26,017,917
2022-11-21	9.080	9.160	8.940	9.110	6.834	4,390,082
2022-11-18	9.250	9.360	9.070	9.080	6.811	5,646,129
2022-11-17	9.280	9.330	9.100	9.250	6.939	4,870,638
2022-11-16	9.330	9.420	9.200	9.240	6.931	5,591,644
2022-11-15	9.170	9.230	9.040	9.230	6.924	8,156,068
2022-11-14	9.370	9.580	9.140	9.170	6.879	10,701,403
2022-11-11	9.220	9.410	9.180	9.280	6.961	9,568,440
2022-11-10	9.020	9.240	9.000	9.140	6.856	7,549,712
2022-11-09	9.190	9.360	9.090	9.100	6.826	7,767,513
2022-11-08	9.040	9.310	9.020	9.220	6.916	11,771,466
2022-11-07	9.090	9.130	8.970	9.040	6.781	7,231,663
2022-11-04	9.090	9.150	8.970	9.140	6.856	12,355,172

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2632 CNY
2025-06-26	0.3094 CNY
2024-06-28	0.2617 CNY
2023-05-29	0.1854 CNY
2022-06-24	0.1433 CNY
2021-06-23	0.0838 CNY
2020-06-30	0.0671 CNY
2019-06-28	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.