Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.300	11.650	11.270	11.590	11.590	868,209
2024-07-25	10.900	11.390	10.900	11.250	11.250	1,058,182
2024-07-24	11.800	11.800	11.020	11.070	11.070	1,958,942
2024-07-23	12.240	12.260	11.650	11.690	11.690	902,414
2024-07-22	12.110	12.250	12.010	12.190	12.190	488,350
2024-07-19	11.880	12.190	11.840	12.110	12.110	609,399
2024-07-18	12.140	12.140	11.780	11.930	11.930	931,290
2024-07-17	12.260	12.290	12.090	12.120	12.120	583,387
2024-07-16	12.210	12.380	12.120	12.290	12.290	392,019
2024-07-15	12.720	12.850	12.230	12.310	12.310	679,852
2024-07-12	12.820	12.980	12.650	12.680	12.680	738,111
2024-07-11	12.440	12.890	12.440	12.810	12.810	859,353
2024-07-10	12.500	12.770	12.400	12.420	12.420	770,114
2024-07-09	12.290	12.560	12.080	12.490	12.490	884,605
2024-07-08	12.770	12.820	12.220	12.320	12.320	840,150
2024-07-05	12.710	12.710	12.710	12.710	12.710	0
2024-07-04	13.190	13.250	12.670	12.710	12.710	704,011
2024-07-03	13.110	13.290	13.060	13.120	13.120	487,629
2024-07-02	13.060	13.420	13.060	13.190	13.190	846,104
2024-07-01	13.360	13.530	12.900	13.110	13.110	1,297,350
2024-06-28	13.230	13.690	13.230	13.440	13.440	1,075,436
2024-06-27	13.500	13.860	13.390	13.440	13.440	1,347,503
2024-06-26	13.100	13.610	12.810	13.590	13.590	1,413,580
2024-06-25	12.880	13.110	12.800	12.910	12.910	1,063,211
2024-06-24	13.290	13.550	12.780	12.810	12.810	1,728,802
2024-06-21	13.460	13.830	13.160	13.530	13.530	1,879,992
2024-06-20	13.190	13.650	13.040	13.530	13.530	2,111,910
2024-06-19	13.160	13.260	13.100	13.180	13.180	960,433
2024-06-18	12.940	13.190	12.880	13.130	13.130	918,835
2024-06-17	12.960	13.110	12.720	12.970	12.970	1,292,136
2024-06-14	13.270	13.270	12.700	12.980	12.980	1,762,092
2024-06-13	13.160	13.630	12.970	13.400	13.288	1,531,273
2024-06-12	13.150	13.220	13.030	13.150	13.040	779,219
2024-06-11	13.010	13.190	12.780	13.060	12.951	1,104,302
2024-06-07	12.900	13.150	12.810	13.010	12.901	1,335,581
2024-06-06	13.430	13.430	12.610	12.730	12.624	1,819,342
2024-06-05	13.590	13.610	13.250	13.300	13.189	1,007,413
2024-06-04	14.130	14.130	13.420	13.600	13.486	2,216,681
2024-06-03	14.420	14.420	14.020	14.130	14.012	1,183,481
2024-05-31	14.260	14.460	14.200	14.400	14.280	883,096
2024-05-30	14.250	14.330	14.020	14.190	14.071	926,447
2024-05-29	14.150	14.360	13.980	14.090	13.972	879,322
2024-05-28	14.130	14.260	14.010	14.100	13.982	810,355
2024-05-27	14.660	14.660	13.920	14.180	14.062	2,030,354
2024-05-24	14.930	14.980	14.550	14.580	14.458	1,012,847
2024-05-23	15.290	15.290	14.800	14.810	14.686	1,166,209
2024-05-22	15.090	15.250	14.910	15.230	15.103	914,923
2024-05-21	15.380	15.380	15.000	15.080	14.954	1,213,271
2024-05-20	15.260	15.550	15.210	15.390	15.261	1,347,725
2024-05-17	15.130	15.300	14.920	15.280	15.152	1,148,686
2024-05-16	15.100	15.280	15.010	15.110	14.984	1,051,906
2024-05-15	15.290	15.290	15.030	15.080	14.954	881,733
2024-05-14	15.220	15.530	15.110	15.280	15.152	1,673,178
2024-05-13	15.930	15.930	15.110	15.220	15.093	3,005,843
2024-05-10	16.360	16.480	15.930	15.940	15.807	2,079,602
2024-05-09	16.080	16.570	15.970	16.370	16.233	2,337,837
2024-05-08	16.420	16.470	15.960	15.960	15.827	2,167,304
2024-05-07	16.260	16.550	16.140	16.360	16.223	2,941,576
2024-05-06	15.810	16.040	15.680	16.020	15.886	2,612,173
2024-04-30	16.150	16.390	15.520	15.600	15.470	3,032,107

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.1120 CNY
2023-06-06	0.1110 CNY
2022-06-02	0.1100 CNY
2021-06-08	0.1930 CNY

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