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
2024-01-25	19.390	20.230	19.260	20.060	19.892	1,139,104
2024-01-24	19.340	19.600	18.610	19.330	19.168	691,414
2024-01-23	19.340	19.430	18.770	19.220	19.059	715,048
2024-01-22	21.000	21.000	19.160	19.350	19.188	1,293,030
2024-01-19	20.990	21.350	20.300	21.000	20.825	895,661
2024-01-18	21.180	21.300	20.250	20.990	20.815	1,075,280
2024-01-17	21.770	21.770	21.200	21.210	21.033	790,972
2024-01-16	21.520	21.720	21.240	21.600	21.420	625,172
2024-01-15	21.800	21.800	21.800	21.800	21.618	0
2024-01-12	22.120	22.380	21.720	21.800	21.618	527,465
2024-01-11	21.740	22.250	21.560	22.130	21.945	643,133
2024-01-10	22.440	22.440	21.650	21.740	21.558	969,690
2024-01-09	22.190	22.900	22.020	22.400	22.213	783,642
2024-01-08	22.030	22.730	21.920	21.970	21.786	686,390
2024-01-05	23.050	23.140	22.340	22.410	22.223	590,680
2024-01-04	22.740	22.900	22.520	22.790	22.600	456,975
2024-01-03	22.900	23.000	22.620	22.910	22.719	553,692
2024-01-02	23.070	23.180	22.810	22.880	22.689	664,841
2023-12-29	22.700	23.090	22.510	23.070	22.877	780,106
2023-12-28	22.080	22.840	21.750	22.770	22.580	1,107,169
2023-12-27	21.740	21.980	21.520	21.860	21.677	361,838
2023-12-26	22.180	22.190	21.620	21.770	21.588	530,394
2023-12-25	22.050	22.270	21.830	22.200	22.014	612,338
2023-12-22	22.600	22.600	21.880	22.030	21.846	900,590
2023-12-21	22.180	22.760	21.960	22.600	22.411	701,268
2023-12-20	22.670	22.950	22.310	22.370	22.183	395,439
2023-12-19	22.230	22.620	22.100	22.530	22.342	433,937
2023-12-18	22.720	22.890	22.160	22.190	22.005	722,831
2023-12-15	23.050	23.140	22.610	22.700	22.510	623,040
2023-12-14	23.200	23.400	22.990	23.050	22.857	511,277
2023-12-13	23.010	23.550	22.940	23.280	23.085	871,524
2023-12-12	23.190	23.190	22.900	22.990	22.798	674,725
2023-12-11	22.800	23.180	22.430	23.180	22.986	725,071
2023-12-08	23.000	23.300	22.790	22.830	22.639	770,385
2023-12-07	23.190	23.200	22.760	23.000	22.808	651,953
2023-12-06	22.800	23.280	22.800	23.030	22.838	644,217
2023-12-05	23.390	23.430	22.780	22.800	22.609	959,011
2023-12-04	23.860	23.860	23.320	23.500	23.304	1,449,661
2023-12-01	23.670	23.700	23.330	23.540	23.343	690,821
2023-11-30	24.460	24.460	23.410	23.630	23.433	1,077,570
2023-11-29	24.340	24.580	24.020	24.150	23.948	842,950
2023-11-28	23.770	24.510	23.690	24.390	24.186	1,352,313
2023-11-27	23.600	23.890	23.360	23.740	23.542	661,444
2023-11-24	24.000	24.000	23.460	23.600	23.403	853,972
2023-11-23	23.430	24.040	23.250	24.020	23.819	1,044,167
2023-11-22	23.880	24.040	23.370	23.380	23.185	1,183,656
2023-11-21	24.350	24.350	23.880	24.000	23.799	1,100,576
2023-11-20	24.240	24.510	23.930	24.360	24.156	1,141,050
2023-11-17	24.020	24.430	23.750	24.350	24.147	1,096,439
2023-11-16	24.350	24.350	23.830	23.920	23.720	860,538
2023-11-15	24.250	24.380	23.860	24.350	24.147	1,271,500
2023-11-14	23.530	24.200	23.230	24.020	23.819	1,550,698
2023-11-13	23.400	23.640	23.340	23.520	23.323	1,527,761
2023-11-10	23.270	23.330	22.910	23.200	23.006	986,819
2023-11-09	23.080	23.580	22.920	23.190	22.996	1,576,015
2023-11-08	23.040	23.350	22.880	23.140	22.947	1,274,685
2023-11-07	23.000	23.200	22.770	23.050	22.857	1,129,806
2023-11-06	22.340	23.080	22.340	23.010	22.818	1,859,211
2023-11-03	22.260	22.840	22.000	22.350	22.163	1,974,843
2023-11-02	23.000	23.090	21.990	22.030	21.846	2,289,335

← NewerPage 12 of 21 · 1,212 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.