China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.680	9.930	9.490	9.930	7.337	49,921,642
2022-02-08	9.030	9.030	9.030	9.030	6.672	7,632,236
2022-02-07	7.470	8.210	7.420	8.210	6.066	19,100,211
2022-01-28	7.070	7.600	6.880	7.460	5.512	11,584,998
2022-01-27	7.000	7.360	6.960	7.070	5.224	7,994,320
2022-01-26	6.840	7.200	6.820	7.030	5.194	6,075,872
2022-01-25	7.050	7.130	6.800	6.840	5.054	5,580,378
2022-01-24	7.160	7.180	6.940	6.950	5.135	3,886,200
2022-01-21	7.130	7.230	7.010	7.170	5.297	3,680,562
2022-01-20	7.270	7.420	7.110	7.130	5.268	5,427,600
2022-01-19	7.180	7.500	7.140	7.310	5.401	8,038,558
2022-01-18	7.160	7.250	7.030	7.060	5.216	3,934,080
2022-01-17	7.170	7.260	7.110	7.160	5.290	4,438,786
2022-01-14	7.400	7.480	7.130	7.140	5.275	5,791,000
2022-01-13	7.440	7.640	7.400	7.440	5.497	5,346,540
2022-01-12	7.600	7.690	7.380	7.430	5.490	8,290,644
2022-01-11	7.810	7.850	7.530	7.610	5.623	8,135,196
2022-01-10	7.200	7.780	7.200	7.760	5.733	10,135,569
2022-01-07	7.350	7.440	7.220	7.260	5.364	3,039,720
2022-01-06	7.200	7.410	7.200	7.340	5.423	2,906,772
2022-01-05	7.340	7.390	7.170	7.240	5.349	3,328,581
2022-01-04	7.190	7.400	7.120	7.350	5.430	4,243,752
2021-12-31	7.130	7.220	7.090	7.140	5.275	2,832,822
2021-12-30	7.100	7.160	7.070	7.110	5.253	2,824,356
2021-12-29	7.210	7.210	7.060	7.120	5.260	2,643,759
2021-12-28	7.050	7.250	7.000	7.120	5.260	4,645,116
2021-12-27	7.000	7.100	6.920	6.990	5.164	2,939,640
2021-12-24	7.240	7.260	6.950	7.020	5.187	4,853,983
2021-12-23	7.230	7.280	7.180	7.200	5.320	4,530,100
2021-12-22	7.480	7.500	7.260	7.350	5.430	7,233,243
2021-12-21	7.150	7.600	7.150	7.430	5.490	7,613,583
2021-12-20	7.360	7.360	7.150	7.220	5.334	6,937,705
2021-12-17	7.450	7.450	7.230	7.350	5.430	10,632,134
2021-12-16	6.960	7.500	6.910	7.480	5.526	14,660,872
2021-12-15	6.740	7.370	6.710	6.960	5.142	9,575,700
2021-12-14	6.530	6.840	6.490	6.760	4.994	7,944,957
2021-12-13	6.460	6.710	6.410	6.530	4.825	5,626,618
2021-12-10	6.430	6.480	6.400	6.460	4.773	2,579,496
2021-12-09	6.430	6.450	6.330	6.420	4.743	2,699,502
2021-12-08	6.370	6.460	6.360	6.430	4.751	2,027,787
2021-12-07	6.480	6.490	6.350	6.400	4.729	2,435,400
2021-12-06	6.450	6.490	6.390	6.410	4.736	2,560,320
2021-12-03	6.400	6.450	6.330	6.440	4.758	2,543,340
2021-12-02	6.370	6.480	6.340	6.380	4.714	2,310,729
2021-12-01	6.300	6.380	6.240	6.380	4.714	1,767,422
2021-11-30	6.250	6.310	6.180	6.310	4.662	2,022,170
2021-11-29	6.250	6.260	6.190	6.200	4.581	1,914,720
2021-11-26	6.370	6.370	6.280	6.300	4.655	1,275,960
2021-11-25	6.300	6.420	6.300	6.370	4.706	1,890,936
2021-11-24	6.360	6.370	6.260	6.300	4.655	1,977,680
2021-11-23	6.340	6.370	6.280	6.310	4.662	1,561,340
2021-11-22	6.300	6.340	6.250	6.300	4.655	1,516,080
2021-11-19	6.220	6.310	6.200	6.300	4.655	1,720,560
2021-11-18	6.250	6.340	6.240	6.240	4.610	2,562,524
2021-11-17	6.200	6.240	6.140	6.240	4.610	1,683,404
2021-11-16	6.250	6.280	6.140	6.190	4.573	1,524,840
2021-11-15	6.120	6.260	6.110	6.220	4.596	2,483,256
2021-11-12	6.080	6.150	6.080	6.120	4.522	1,759,560
2021-11-11	6.090	6.140	6.060	6.120	4.522	2,563,484
2021-11-10	6.110	6.110	5.970	6.090	4.499	2,423,562

← NewerPage 20 of 21 · 1,219 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.