China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.020	8.310	7.980	8.030	6.024	7,564,512
2022-08-02	8.630	8.630	8.000	8.130	6.099	10,341,438
2022-08-01	8.910	8.950	8.600	8.690	6.519	7,581,501
2022-07-29	9.200	9.220	8.880	8.900	6.676	8,364,000
2022-07-28	9.120	9.200	9.070	9.160	6.871	5,071,596
2022-07-27	9.130	9.180	9.030	9.060	6.796	5,305,905
2022-07-26	8.940	9.140	8.810	9.140	6.856	7,555,344
2022-07-25	9.070	9.130	8.910	8.940	6.706	6,098,476
2022-07-22	9.130	9.200	8.950	9.070	6.804	6,797,106
2022-07-21	9.260	9.340	9.110	9.140	6.856	6,516,870
2022-07-20	9.360	9.360	9.190	9.280	6.961	6,248,484
2022-07-19	9.300	9.390	9.150	9.270	6.954	8,398,162
2022-07-18	8.990	9.340	8.990	9.290	6.969	11,008,957
2022-07-15	9.630	9.630	8.900	8.980	6.736	17,533,260
2022-07-14	9.620	9.770	9.540	9.630	7.224	15,929,653
2022-07-13	9.720	10.030	9.530	9.810	7.359	29,195,059
2022-07-12	9.170	9.980	9.000	9.730	7.299	35,131,077
2022-07-11	9.230	9.270	9.020	9.080	6.811	13,603,750
2022-07-08	8.930	9.820	8.890	9.280	6.961	22,556,708
2022-07-07	8.830	8.960	8.790	8.930	6.699	6,183,320
2022-07-06	8.950	8.950	8.750	8.830	6.624	7,544,277
2022-07-05	9.140	9.160	8.890	8.950	6.714	10,472,662
2022-07-04	9.220	9.220	8.930	9.160	6.871	10,402,384
2022-07-01	9.150	9.310	9.100	9.140	6.856	8,668,680
2022-06-30	9.240	9.290	9.090	9.170	6.879	10,844,818
2022-06-29	9.210	9.480	9.210	9.260	6.947	15,863,203
2022-06-28	9.270	9.300	9.070	9.250	6.939	10,990,690
2022-06-27	9.250	9.510	9.190	9.300	6.976	15,852,355
2022-06-24	9.430	9.430	9.220	9.230	6.924	9,817,560
2022-06-23	9.350	9.490	9.280	9.490	7.011	9,972,000
2022-06-22	9.690	9.690	9.300	9.360	6.915	15,511,539
2022-06-21	9.830	10.000	9.560	9.590	7.085	18,353,372
2022-06-20	9.760	10.000	9.680	9.930	7.337	15,948,592
2022-06-17	9.750	9.800	9.540	9.700	7.167	14,421,512
2022-06-16	9.870	9.940	9.710	9.820	7.255	12,828,288
2022-06-15	9.910	10.100	9.830	9.830	7.263	19,207,032
2022-06-14	9.960	10.170	9.630	9.900	7.314	18,979,454
2022-06-13	10.200	10.460	9.950	10.080	7.447	25,285,464
2022-06-10	10.070	10.480	9.950	10.300	7.610	32,141,446
2022-06-09	11.630	11.660	10.500	10.550	7.795	62,280,651
2022-06-08	11.550	12.890	11.520	11.670	8.622	65,234,994
2022-06-07	11.110	12.030	10.680	11.850	8.755	68,401,363
2022-06-06	11.000	11.340	10.790	10.940	8.083	36,477,416
2022-06-02	10.610	11.390	10.390	11.150	8.238	54,358,328
2022-06-01	10.600	11.150	10.580	10.850	8.016	62,233,060
2022-05-31	12.800	12.900	11.750	11.750	8.681	31,805,528
2022-05-30	12.480	13.500	11.710	13.060	9.649	82,108,990
2022-05-27	12.250	13.730	11.660	12.330	9.110	95,997,433
2022-05-26	11.500	12.630	11.010	12.630	9.331	58,868,748
2022-05-25	10.130	11.480	9.910	11.480	8.482	53,395,029
2022-05-24	10.300	10.980	9.560	10.440	7.713	61,185,057
2022-05-23	11.300	11.300	10.180	10.430	7.706	70,740,630
2022-05-20	11.300	11.300	10.810	11.300	8.349	24,728,920
2022-05-19	10.270	10.270	10.270	10.270	7.588	14,267,094
2022-05-18	8.770	9.340	8.510	9.340	6.901	14,165,346
2022-05-17	8.600	8.660	8.200	8.490	6.273	13,088,280
2022-05-16	8.900	8.950	8.550	8.660	6.398	13,619,012
2022-05-13	8.600	8.870	8.460	8.750	6.465	16,410,962
2022-05-12	8.550	8.760	8.410	8.610	6.361	15,796,807
2022-05-11	8.700	8.920	8.470	8.680	6.413	25,529,152

← NewerPage 18 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.