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
2023-11-01	23.070	23.280	22.700	23.110	22.917	1,456,723
2023-10-31	23.250	23.400	22.920	23.000	22.808	1,343,296
2023-10-30	24.050	24.050	22.770	23.470	23.274	3,259,319
2023-10-27	24.510	24.550	23.300	24.350	24.147	1,564,377
2023-10-26	24.720	24.720	23.770	24.550	24.345	990,637
2023-10-25	24.380	25.360	23.890	24.450	24.246	792,785
2023-10-24	23.600	24.520	23.600	24.340	24.137	899,860
2023-10-23	24.830	25.060	23.860	24.100	23.899	955,027
2023-10-20	25.480	25.850	24.830	24.900	24.692	883,872
2023-10-19	24.930	26.250	24.930	25.480	25.267	1,148,381
2023-10-18	25.810	26.200	25.370	25.400	25.188	840,544
2023-10-17	25.790	26.500	25.410	25.950	25.733	1,257,864
2023-10-16	26.130	26.480	25.210	25.740	25.525	1,174,661
2023-10-13	26.550	26.550	25.990	26.090	25.872	753,786
2023-10-12	26.600	26.800	26.240	26.460	26.239	629,207
2023-10-11	26.780	26.980	26.210	26.570	26.348	749,865
2023-10-10	27.310	27.520	26.560	26.720	26.497	1,029,579
2023-10-09	27.550	27.850	27.240	27.370	27.141	1,040,015
2023-09-28	27.160	27.690	27.120	27.670	27.439	1,294,651
2023-09-27	27.010	27.350	26.670	27.070	26.844	795,807
2023-09-26	26.540	27.170	26.240	26.800	26.576	1,020,361
2023-09-25	25.810	26.800	25.810	26.640	26.417	1,201,285
2023-09-22	25.810	25.900	25.420	25.810	25.594	850,125
2023-09-21	25.970	26.030	25.390	25.430	25.218	1,319,937
2023-09-20	26.370	26.420	25.230	25.560	25.346	2,206,382
2023-09-19	27.250	27.470	26.380	26.580	26.358	759,622
2023-09-18	26.280	27.360	26.120	27.070	26.844	1,150,292
2023-09-15	27.000	27.000	26.270	26.360	26.140	944,217
2023-09-14	27.110	27.380	26.630	27.050	26.824	1,052,476
2023-09-13	27.500	27.690	26.830	27.110	26.883	1,864,607
2023-09-12	27.020	27.250	26.590	27.060	26.834	853,649
2023-09-11	26.940	27.240	26.600	26.940	26.715	902,697
2023-09-08	26.920	27.170	26.560	26.750	26.526	883,677
2023-09-07	27.510	27.620	26.300	26.540	26.318	1,339,911
2023-09-06	27.680	28.050	27.410	27.540	27.310	1,173,592
2023-09-05	27.460	28.140	27.460	27.690	27.459	1,319,247
2023-09-04	27.410	27.790	27.300	27.620	27.389	1,917,939
2023-09-01	27.000	27.400	26.550	27.290	27.062	2,217,368
2023-08-31	27.200	27.470	26.200	27.090	26.864	4,326,430
2023-08-30	24.500	25.860	24.490	25.760	25.545	1,260,087
2023-08-29	22.650	24.690	22.650	24.510	24.305	1,044,884
2023-08-28	24.880	24.880	22.500	22.710	22.520	1,474,034
2023-08-25	23.760	23.870	23.030	23.290	23.095	819,717
2023-08-24	24.930	25.420	23.610	23.810	23.611	1,829,265
2023-08-23	25.800	25.800	25.180	25.180	24.970	421,589
2023-08-22	26.130	26.130	25.100	25.610	25.396	775,754
2023-08-21	26.770	26.770	25.680	25.830	25.614	963,414
2023-08-18	26.650	27.250	26.180	26.640	26.417	1,508,601
2023-08-17	26.350	27.500	26.160	26.780	26.556	1,236,296
2023-08-16	25.530	26.580	25.230	26.280	26.060	1,502,461
2023-08-15	25.990	26.120	25.200	25.530	25.317	665,604
2023-08-14	25.500	26.060	24.870	25.870	25.654	1,021,741
2023-08-11	25.810	26.050	25.390	25.760	25.545	748,314
2023-08-10	26.700	26.700	25.800	25.920	25.703	1,149,359
2023-08-09	26.350	26.780	26.150	26.460	26.239	789,932
2023-08-08	27.340	27.340	26.320	26.350	26.130	1,243,697
2023-08-07	27.580	28.010	26.690	26.890	26.665	1,189,977
2023-08-04	27.000	28.240	26.850	27.690	27.459	1,460,509
2023-08-03	26.200	26.800	26.060	26.680	26.457	991,353
2023-08-02	27.000	27.000	26.120	26.380	26.160	931,890

← NewerPage 13 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.