China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.770	9.190	8.710	9.180	6.886	17,617,034
2022-11-02	8.800	9.030	8.730	8.870	6.654	13,182,114
2022-11-01	8.780	8.930	8.660	8.920	6.691	15,441,316
2022-10-31	8.710	8.800	8.550	8.720	6.541	15,773,594
2022-10-28	9.150	9.450	8.660	8.790	6.594	32,588,574
2022-10-27	8.210	8.890	8.200	8.890	6.669	15,359,829
2022-10-26	8.040	8.130	8.000	8.080	6.061	3,975,000
2022-10-25	7.880	8.050	7.880	8.030	6.024	4,560,360
2022-10-24	8.100	8.190	7.900	7.940	5.956	5,912,880
2022-10-21	8.060	8.170	8.020	8.070	6.054	4,369,080
2022-10-20	8.120	8.170	7.930	8.020	6.016	6,126,120
2022-10-19	8.360	8.440	8.160	8.160	6.121	9,027,628
2022-10-18	8.630	8.650	8.410	8.450	6.339	6,646,492
2022-10-17	8.400	8.600	8.350	8.570	6.429	4,624,035
2022-10-14	8.370	8.500	8.370	8.450	6.339	5,416,920
2022-10-13	8.240	8.450	8.100	8.370	6.279	5,145,084
2022-10-12	8.100	8.260	8.010	8.260	6.196	5,828,442
2022-10-11	8.250	8.250	7.870	8.100	6.076	5,207,442
2022-10-10	8.130	8.300	8.020	8.090	6.069	5,301,960
2022-09-30	8.220	8.270	8.030	8.100	6.076	3,965,160
2022-09-29	8.290	8.340	8.120	8.180	6.136	4,657,356
2022-09-28	8.550	8.560	8.180	8.190	6.144	6,534,240
2022-09-27	8.430	8.560	8.270	8.540	6.406	5,910,840
2022-09-26	8.500	8.620	8.330	8.380	6.286	5,150,893
2022-09-23	8.750	8.860	8.560	8.570	6.429	7,688,278
2022-09-22	8.880	8.990	8.710	8.740	6.556	7,756,250
2022-09-21	8.920	8.990	8.770	8.930	6.699	7,167,758
2022-09-20	9.220	9.270	8.940	9.040	6.781	9,385,681
2022-09-19	8.870	9.230	8.680	9.110	6.834	16,000,130
2022-09-16	9.500	9.560	8.730	8.790	6.594	13,391,216
2022-09-15	9.950	9.950	9.260	9.640	7.232	22,509,015
2022-09-14	9.530	9.990	9.450	9.890	7.419	19,392,756
2022-09-13	9.530	9.940	9.500	9.720	7.292	17,055,642
2022-09-09	9.710	10.120	9.540	9.560	7.172	15,932,694
2022-09-08	9.570	9.890	9.460	9.740	7.307	17,222,154
2022-09-07	9.910	9.910	9.550	9.630	7.224	18,127,791
2022-09-06	9.980	10.040	9.810	9.960	7.472	19,540,189
2022-09-05	9.570	10.150	9.550	10.020	7.517	26,913,442
2022-09-02	9.690	9.860	9.440	9.640	7.232	20,169,393
2022-09-01	9.960	10.500	9.470	9.550	7.164	33,014,522
2022-08-31	9.660	10.700	9.500	10.150	7.614	38,185,438
2022-08-30	9.310	9.960	9.250	9.860	7.397	30,981,436
2022-08-29	9.370	9.590	9.330	9.420	7.066	23,451,960
2022-08-26	9.870	10.490	9.220	9.850	7.389	49,595,140
2022-08-25	8.800	9.540	8.800	9.540	7.157	39,158,962
2022-08-24	8.890	8.910	8.630	8.670	6.504	5,300,510
2022-08-23	8.850	8.870	8.710	8.860	6.646	4,091,400
2022-08-22	8.670	8.900	8.530	8.830	6.624	5,019,360
2022-08-19	8.780	8.930	8.700	8.730	6.549	5,222,293
2022-08-18	8.810	8.850	8.710	8.730	6.549	5,880,720
2022-08-17	8.870	8.950	8.820	8.860	6.646	5,591,334
2022-08-16	8.700	8.920	8.670	8.920	6.691	8,185,794
2022-08-15	8.780	8.780	8.600	8.680	6.511	6,921,236
2022-08-12	8.470	8.980	8.430	8.780	6.586	12,289,431
2022-08-11	8.450	8.610	8.440	8.500	6.376	5,410,494
2022-08-10	8.430	8.480	8.340	8.410	6.309	4,272,296
2022-08-09	8.290	8.540	8.180	8.420	6.316	7,072,440
2022-08-08	8.200	8.450	8.150	8.290	6.219	5,149,084
2022-08-05	8.220	8.220	8.060	8.190	6.144	4,711,920
2022-08-04	8.060	8.180	8.000	8.180	6.136	4,878,006

← NewerPage 17 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.