China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.110	8.750	8.110	8.670	6.406	23,352,477
2022-05-09	8.250	8.410	8.100	8.270	6.110	15,266,158
2022-05-06	8.000	8.200	7.860	7.970	5.889	12,691,497
2022-05-05	8.140	8.450	8.050	8.210	6.066	18,752,545
2022-04-29	7.700	8.180	7.670	8.120	5.999	22,009,867
2022-04-28	7.820	8.020	7.450	7.700	5.689	18,049,840
2022-04-27	8.120	8.120	7.610	8.020	5.925	20,332,789
2022-04-26	7.950	8.150	7.530	7.910	5.844	16,752,180
2022-04-25	7.610	8.170	7.580	7.830	5.785	16,007,604
2022-04-22	7.700	8.060	7.580	7.830	5.785	10,871,880
2022-04-21	8.360	8.430	7.710	7.770	5.741	14,432,413
2022-04-20	8.600	8.880	8.310	8.460	6.251	12,167,848
2022-04-19	8.420	8.580	8.360	8.540	6.310	9,783,399
2022-04-18	8.780	8.780	8.210	8.440	6.236	13,658,460
2022-04-15	9.300	9.390	8.590	8.820	6.516	25,081,344
2022-04-14	9.120	9.540	9.030	9.400	6.945	24,382,527
2022-04-13	10.300	10.450	9.680	9.680	7.152	36,995,880
2022-04-12	9.870	10.800	9.540	10.750	7.942	43,468,664
2022-04-11	10.320	10.320	9.730	9.820	7.255	24,869,989
2022-04-08	9.980	10.560	9.980	10.380	7.669	35,720,528
2022-04-07	9.940	10.360	9.820	9.970	7.366	27,707,934
2022-04-06	9.670	10.150	9.600	10.060	7.433	27,005,970
2022-04-01	9.650	10.090	9.630	9.670	7.144	24,381,016
2022-03-31	10.080	10.280	9.870	9.930	7.337	45,228,819
2022-03-30	8.970	9.890	8.970	9.890	7.307	29,156,581
2022-03-29	9.200	9.250	8.900	8.990	6.642	8,526,712
2022-03-28	8.850	9.190	8.660	9.150	6.760	11,205,460
2022-03-25	9.010	9.180	8.920	8.990	6.642	11,130,364
2022-03-24	9.630	9.630	8.980	9.030	6.672	19,959,112
2022-03-23	9.650	9.830	9.510	9.670	7.144	17,787,097
2022-03-22	9.760	9.950	9.530	9.630	7.115	24,531,876
2022-03-21	9.300	10.100	9.290	9.950	7.351	40,815,075
2022-03-18	8.990	9.600	8.960	9.370	6.923	31,133,304
2022-03-17	9.280	9.290	8.880	8.960	6.620	29,050,395
2022-03-16	8.930	9.190	8.530	9.170	6.775	39,040,893
2022-03-15	8.460	9.430	8.460	8.940	6.605	37,178,026
2022-03-14	8.880	9.000	8.570	8.570	6.332	13,614,232
2022-03-11	8.860	9.060	8.510	8.860	6.546	20,652,956
2022-03-10	9.330	9.590	9.050	9.130	6.746	25,458,066
2022-03-09	9.040	9.370	8.820	9.330	6.893	25,005,135
2022-03-08	9.140	9.240	8.660	8.950	6.613	15,078,630
2022-03-07	8.940	9.250	8.900	9.130	6.746	12,922,731
2022-03-04	9.250	9.350	8.990	9.030	6.672	18,309,528
2022-03-03	9.700	9.720	9.160	9.280	6.856	23,771,820
2022-03-02	9.180	9.770	9.130	9.600	7.093	24,749,175
2022-03-01	9.160	9.370	8.940	9.270	6.849	22,590,506
2022-02-28	9.050	9.150	8.600	9.080	6.709	27,892,456
2022-02-25	9.630	9.800	9.170	9.210	6.805	33,325,741
2022-02-24	10.050	10.190	9.620	9.620	7.108	41,475,770
2022-02-23	12.350	12.660	10.690	10.690	7.898	74,924,768
2022-02-22	11.480	11.730	11.040	11.730	8.666	26,067,873
2022-02-21	9.490	10.660	9.490	10.660	7.876	34,525,134
2022-02-18	9.110	10.250	9.110	9.690	7.159	49,152,396
2022-02-17	10.600	11.500	10.000	10.030	7.410	77,538,435
2022-02-16	9.290	10.490	9.110	10.490	7.750	58,518,962
2022-02-15	10.130	10.350	9.540	9.540	7.048	62,086,388
2022-02-14	9.420	10.600	9.350	10.600	7.832	68,787,034
2022-02-11	9.520	10.550	9.490	9.640	7.122	56,937,850
2022-02-10	9.880	10.900	9.160	10.350	7.647	72,385,694
2022-02-09	9.680	9.930	9.490	9.930	7.337	49,921,642

← NewerPage 19 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.