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
2023-05-05	23.200	23.200	22.350	22.370	22.084	598,315
2023-05-04	22.120	23.000	21.950	22.890	22.597	1,216,111
2023-04-28	21.580	22.190	21.580	22.120	21.837	378,771
2023-04-27	21.640	22.150	21.450	21.680	21.402	490,397
2023-04-26	20.940	21.790	20.890	21.690	21.412	793,199
2023-04-25	21.300	21.780	20.290	20.940	20.672	922,091
2023-04-24	21.510	21.900	21.220	21.380	21.106	645,717
2023-04-21	22.220	22.370	21.560	21.620	21.343	864,904
2023-04-20	22.680	22.680	22.140	22.220	21.935	667,286
2023-04-19	23.000	23.000	22.500	22.600	22.311	662,451
2023-04-18	23.390	23.460	22.860	22.950	22.656	701,983
2023-04-17	23.210	23.920	22.990	23.250	22.952	1,068,780
2023-04-14	22.830	23.070	22.560	22.870	22.577	709,277
2023-04-13	23.460	23.460	22.640	22.720	22.429	839,603
2023-04-12	22.900	23.330	22.730	23.280	22.982	696,876
2023-04-11	22.800	22.940	22.510	22.830	22.538	657,868
2023-04-10	23.080	23.430	22.650	22.800	22.508	772,771
2023-04-07	23.300	23.630	23.020	23.080	22.784	893,857
2023-04-06	23.050	23.550	22.870	23.500	23.199	967,762
2023-04-04	23.850	23.870	22.900	23.160	22.863	1,255,524
2023-04-03	23.920	23.970	23.570	23.780	23.475	873,648
2023-03-31	23.740	23.990	23.500	23.920	23.614	993,018
2023-03-30	24.300	24.300	23.480	23.660	23.357	925,585
2023-03-29	23.920	24.390	23.720	24.000	23.693	1,168,271
2023-03-28	24.010	24.060	23.700	23.710	23.406	824,609
2023-03-27	23.820	24.180	23.600	23.860	23.554	999,821
2023-03-24	24.450	24.450	23.880	24.080	23.772	645,823
2023-03-23	24.790	24.790	24.100	24.340	24.028	689,637
2023-03-22	24.360	24.760	24.350	24.510	24.196	653,317
2023-03-21	23.860	24.480	23.630	24.410	24.097	759,399
2023-03-20	23.790	24.190	23.270	23.870	23.564	590,929
2023-03-17	23.810	24.160	23.700	23.790	23.485	476,749
2023-03-16	24.320	24.320	23.690	23.700	23.397	683,989
2023-03-15	24.000	24.770	23.800	24.180	23.870	627,908
2023-03-14	24.490	24.490	23.230	24.000	23.693	1,225,608
2023-03-13	24.430	24.820	24.200	24.230	23.920	767,109
2023-03-10	24.970	25.250	24.350	24.430	24.117	746,812
2023-03-09	25.090	25.300	24.850	25.140	24.818	623,201
2023-03-08	24.580	25.000	24.560	24.900	24.581	576,585
2023-03-07	25.310	25.440	24.600	24.610	24.295	1,058,522
2023-03-06	25.350	25.720	25.210	25.350	25.025	850,613
2023-03-03	25.700	25.970	25.320	25.450	25.124	747,132
2023-03-02	26.080	26.360	25.660	25.700	25.371	779,208
2023-03-01	26.100	26.160	25.700	26.160	25.825	878,778
2023-02-28	26.070	26.320	25.670	25.960	25.628	1,102,553
2023-02-27	26.080	26.420	25.710	25.780	25.450	894,483
2023-02-24	26.190	26.600	26.110	26.280	25.943	1,072,783
2023-02-23	26.130	26.530	25.930	26.080	25.746	1,006,581
2023-02-22	25.920	26.290	25.730	26.100	25.766	827,030
2023-02-21	25.600	26.620	25.360	26.100	25.766	1,323,020
2023-02-20	25.080	25.480	24.800	25.380	25.055	906,913
2023-02-17	25.360	25.570	25.020	25.040	24.719	936,449
2023-02-16	26.360	26.360	25.020	25.230	24.907	1,487,559
2023-02-15	26.300	26.680	26.200	26.270	25.934	816,119
2023-02-14	26.350	26.600	26.090	26.210	25.874	847,845
2023-02-13	26.110	26.460	25.950	26.350	26.013	1,060,360
2023-02-10	26.600	26.650	25.850	26.130	25.795	1,124,333
2023-02-09	25.940	26.700	25.750	26.600	26.259	1,629,818
2023-02-08	25.940	26.120	25.700	25.760	25.430	567,131
2023-02-07	25.770	26.150	25.370	25.950	25.618	1,138,434

← NewerPage 15 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.