Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.150 | 16.390 | 15.520 | 15.600 | 15.470 | 3,032,107 |
| 2024-04-29 | 15.610 | 16.360 | 15.580 | 16.180 | 16.045 | 3,003,687 |
| 2024-04-26 | 15.700 | 15.970 | 15.420 | 15.750 | 15.618 | 2,689,600 |
| 2024-04-25 | 15.980 | 15.980 | 15.300 | 15.560 | 15.430 | 3,191,327 |
| 2024-04-24 | 16.580 | 16.720 | 15.600 | 16.110 | 15.975 | 4,554,498 |
| 2024-04-23 | 16.900 | 17.040 | 16.520 | 16.780 | 16.640 | 363,199 |
| 2024-04-22 | 16.860 | 17.050 | 16.400 | 16.740 | 16.600 | 421,090 |
| 2024-04-19 | 16.500 | 17.110 | 16.500 | 16.850 | 16.709 | 297,152 |
| 2024-04-18 | 17.380 | 17.380 | 16.660 | 16.780 | 16.640 | 344,049 |
| 2024-04-17 | 16.640 | 17.130 | 16.260 | 16.990 | 16.848 | 579,279 |
| 2024-04-16 | 17.000 | 17.140 | 16.020 | 16.220 | 16.084 | 847,300 |
| 2024-04-15 | 17.980 | 17.980 | 16.800 | 17.000 | 16.858 | 894,617 |
| 2024-04-12 | 17.940 | 18.480 | 17.800 | 17.800 | 17.651 | 318,214 |
| 2024-04-11 | 17.540 | 18.370 | 17.540 | 17.910 | 17.760 | 490,238 |
| 2024-04-10 | 18.890 | 18.930 | 17.940 | 18.130 | 17.979 | 741,765 |
| 2024-04-09 | 18.330 | 18.630 | 18.230 | 18.540 | 18.385 | 516,168 |
| 2024-04-08 | 19.140 | 19.140 | 18.260 | 18.330 | 18.177 | 1,253,529 |
| 2024-04-03 | 19.730 | 19.730 | 18.830 | 19.100 | 18.940 | 1,509,941 |
| 2024-04-02 | 19.860 | 20.270 | 19.380 | 19.900 | 19.734 | 1,499,300 |
| 2024-04-01 | 20.300 | 20.600 | 19.910 | 19.980 | 19.813 | 2,459,860 |
| 2024-03-29 | 19.520 | 20.240 | 19.270 | 19.980 | 19.813 | 1,724,892 |
| 2024-03-28 | 18.210 | 19.160 | 18.080 | 18.730 | 18.574 | 1,244,904 |
| 2024-03-27 | 19.710 | 20.130 | 18.020 | 18.200 | 18.048 | 2,128,170 |
| 2024-03-26 | 18.190 | 20.120 | 18.170 | 19.980 | 19.813 | 2,472,132 |
| 2024-03-25 | 19.030 | 19.030 | 18.190 | 18.190 | 18.038 | 885,832 |
| 2024-03-22 | 19.790 | 19.970 | 18.990 | 18.990 | 18.831 | 872,389 |
| 2024-03-21 | 19.970 | 20.280 | 19.600 | 19.770 | 19.605 | 629,522 |
| 2024-03-20 | 19.950 | 20.090 | 19.690 | 19.930 | 19.763 | 550,412 |
| 2024-03-19 | 20.150 | 20.160 | 19.820 | 19.910 | 19.744 | 592,280 |
| 2024-03-18 | 19.760 | 20.050 | 19.500 | 20.030 | 19.863 | 912,544 |
| 2024-03-15 | 19.010 | 19.490 | 19.000 | 19.490 | 19.327 | 522,201 |
| 2024-03-14 | 19.710 | 19.740 | 18.880 | 19.200 | 19.040 | 816,710 |
| 2024-03-13 | 19.740 | 19.740 | 19.300 | 19.640 | 19.476 | 725,175 |
| 2024-03-12 | 19.380 | 19.600 | 19.250 | 19.580 | 19.416 | 1,132,675 |
| 2024-03-11 | 19.730 | 19.740 | 19.220 | 19.380 | 19.218 | 1,673,468 |
| 2024-03-08 | 19.650 | 19.760 | 19.400 | 19.690 | 19.525 | 483,513 |
| 2024-03-07 | 20.020 | 20.150 | 19.520 | 19.520 | 19.357 | 626,191 |
| 2024-03-06 | 19.780 | 20.140 | 19.720 | 20.000 | 19.833 | 518,123 |
| 2024-03-05 | 19.810 | 20.000 | 19.470 | 20.000 | 19.833 | 1,061,633 |
| 2024-03-04 | 20.200 | 20.320 | 19.460 | 20.270 | 20.101 | 1,665,240 |
| 2024-03-01 | 19.240 | 20.600 | 19.240 | 20.450 | 20.279 | 2,570,687 |
| 2024-02-29 | 18.250 | 19.080 | 18.130 | 19.070 | 18.911 | 976,046 |
| 2024-02-28 | 19.820 | 20.180 | 18.290 | 18.300 | 18.147 | 1,646,738 |
| 2024-02-27 | 19.400 | 19.840 | 18.970 | 19.820 | 19.654 | 976,924 |
| 2024-02-26 | 18.950 | 20.030 | 18.880 | 19.430 | 19.268 | 1,626,396 |
| 2024-02-23 | 18.290 | 18.990 | 18.220 | 18.990 | 18.831 | 981,470 |
| 2024-02-22 | 18.080 | 18.340 | 17.930 | 18.270 | 18.117 | 599,820 |
| 2024-02-21 | 17.610 | 18.660 | 17.610 | 18.150 | 17.998 | 1,086,276 |
| 2024-02-20 | 17.990 | 17.990 | 17.490 | 17.840 | 17.691 | 888,328 |
| 2024-02-19 | 18.400 | 18.490 | 17.880 | 18.060 | 17.909 | 1,067,460 |
| 2024-02-08 | 17.260 | 18.280 | 16.860 | 17.880 | 17.731 | 1,128,438 |
| 2024-02-07 | 17.000 | 17.100 | 16.210 | 17.000 | 16.858 | 1,565,771 |
| 2024-02-06 | 14.510 | 17.760 | 13.910 | 17.280 | 17.136 | 1,983,149 |
| 2024-02-05 | 17.270 | 17.270 | 14.450 | 14.800 | 14.676 | 1,368,978 |
| 2024-02-02 | 18.180 | 18.180 | 15.910 | 16.540 | 16.402 | 1,120,035 |
| 2024-02-01 | 17.750 | 17.970 | 17.210 | 17.400 | 17.255 | 821,945 |
| 2024-01-31 | 18.670 | 18.700 | 17.820 | 17.820 | 17.671 | 1,060,298 |
| 2024-01-30 | 19.360 | 19.610 | 18.630 | 18.690 | 18.534 | 618,592 |
| 2024-01-29 | 20.130 | 20.170 | 19.090 | 19.360 | 19.198 | 672,598 |
| 2024-01-26 | 20.060 | 20.450 | 19.770 | 19.850 | 19.684 | 626,582 |
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.