See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 688529.SHG stock page

Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0127.15027.49026.10026.39026.1691,619,400
2023-07-3128.07028.50026.65026.75026.5262,583,387
2023-07-2828.38028.60027.58028.45028.2122,185,570
2023-07-2727.45029.20027.20028.18027.9453,834,980
2023-07-2627.44027.78026.97027.30027.0721,222,895
2023-07-2527.13027.86026.98027.45027.2211,915,724
2023-07-2425.14027.50025.01027.14026.9132,274,270
2023-07-2125.57025.67024.94025.15024.940698,100
2023-07-2026.16026.51025.50025.51025.297990,781
2023-07-1926.63026.89026.17026.25026.031768,257
2023-07-1827.19027.19026.50026.77026.5461,066,639
2023-07-1727.15027.49026.74027.01026.7841,629,177
2023-07-1427.55027.88027.00027.27027.0422,585,986
2023-07-1326.36027.75026.19027.59027.3593,427,548
2023-07-1225.97027.40025.77026.66026.4372,296,341
2023-07-1125.44026.16025.33026.09025.872867,084
2023-07-1025.31025.89025.29025.41025.198495,246
2023-07-0725.82025.95025.40025.49025.277563,347
2023-07-0625.60026.06025.15025.70025.485679,279
2023-07-0526.29026.29025.60025.67025.455662,499
2023-07-0425.56026.29025.56026.21025.991892,380
2023-07-0326.16026.27025.68025.77025.555809,218
2023-06-3026.40026.40025.90026.12025.902647,808
2023-06-2925.53026.42025.41026.23026.0111,220,062
2023-06-2825.40025.59024.73025.41025.198823,515
2023-06-2725.25025.57024.87025.35025.138833,213
2023-06-2625.31026.40024.87025.05024.8411,150,892
2023-06-2125.94026.19025.40025.49025.2771,103,931
2023-06-2026.13026.38025.50025.89025.6741,201,335
2023-06-1925.44026.30025.20026.15025.9312,524,700
2023-06-1625.00025.65024.99025.33025.1181,249,042
2023-06-1523.63025.41023.63024.87024.6621,396,851
2023-06-1423.93023.93023.52023.83023.631579,064
2023-06-1323.27023.91023.27023.90023.700633,586
2023-06-1222.77023.47022.40023.30023.105678,381
2023-06-0922.77022.97022.50022.68022.490620,841
2023-06-0823.32023.67022.66022.66022.471991,668
2023-06-0723.52023.92023.40023.56023.363664,464
2023-06-0624.62024.71023.56023.60023.4031,109,149
2023-06-0525.43025.43024.68024.74024.4231,082,043
2023-06-0225.57025.66024.83024.94024.6211,955,047
2023-06-0125.00025.98024.56025.36025.0353,607,380
2023-05-3124.00024.17023.71023.96023.653412,103
2023-05-3023.52024.21023.31023.83023.525369,837
2023-05-2924.37024.37023.56023.74023.436581,652
2023-05-2624.15024.30023.79024.08023.772513,239
2023-05-2523.80024.43023.80024.25023.939846,856
2023-05-2423.88024.28023.70023.93023.624503,600
2023-05-2324.39024.39023.83023.88023.574383,244
2023-05-2224.24024.44023.83024.08023.772608,058
2023-05-1923.91024.59023.77024.19023.880936,652
2023-05-1823.67024.12023.67023.96023.653786,812
2023-05-1723.75023.99023.51023.84023.535606,691
2023-05-1624.29024.36023.60023.76023.4561,063,924
2023-05-1522.59024.36022.47024.12023.8112,495,783
2023-05-1223.15023.15022.63022.64022.350433,256
2023-05-1123.14023.20022.85023.15022.854785,507
2023-05-1021.83023.15021.76023.00022.7051,047,405
2023-05-0922.27022.43021.68021.76021.481467,459
2023-05-0822.30022.77022.08022.38022.093465,617
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-140.1120 CNY
2023-06-060.1110 CNY
2022-06-020.1100 CNY
2021-06-080.1930 CNY

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