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
2023-02-06	25.350	25.660	25.120	25.480	25.154	848,950
2023-02-03	25.510	25.740	25.020	25.450	25.124	941,049
2023-02-02	25.750	25.860	25.500	25.640	25.312	879,806
2023-02-01	25.100	25.750	25.100	25.730	25.401	1,045,410
2023-01-31	25.000	25.170	24.860	25.100	24.779	616,711
2023-01-30	25.000	25.330	24.820	25.090	24.769	1,473,353
2023-01-20	23.880	24.540	23.880	24.460	24.147	893,434
2023-01-19	24.000	24.230	23.730	24.100	23.791	571,910
2023-01-18	24.290	24.290	23.860	24.000	23.693	605,363
2023-01-17	23.900	24.440	23.840	24.020	23.712	692,365
2023-01-16	23.250	24.530	23.170	24.080	23.772	1,642,173
2023-01-13	23.380	23.640	23.030	23.150	22.854	675,904
2023-01-12	22.920	23.510	22.840	23.370	23.071	913,497
2023-01-11	23.630	23.710	22.900	22.950	22.656	892,532
2023-01-10	23.260	23.750	23.260	23.590	23.288	747,909
2023-01-09	23.550	24.000	23.040	23.410	23.110	1,190,278
2023-01-06	22.940	23.850	22.900	23.450	23.150	1,350,429
2023-01-05	22.750	23.350	22.720	23.240	22.942	732,987
2023-01-04	22.810	23.130	22.520	22.820	22.528	748,191
2023-01-03	21.860	22.960	21.760	22.860	22.567	885,369
2022-12-30	22.140	22.370	21.990	22.170	21.886	437,633
2022-12-29	22.160	22.600	21.640	21.890	21.610	502,371
2022-12-28	22.800	22.800	22.160	22.160	21.876	357,501
2022-12-27	22.700	22.880	22.290	22.810	22.518	426,101
2022-12-26	21.300	22.660	21.180	22.580	22.291	583,600
2022-12-23	21.680	21.810	21.350	21.670	21.393	559,359
2022-12-22	22.960	23.000	21.690	21.810	21.531	964,517
2022-12-21	23.180	23.700	22.500	22.650	22.360	865,616
2022-12-20	23.640	23.680	22.880	23.510	23.209	599,740
2022-12-19	23.500	23.770	23.140	23.270	22.972	583,522
2022-12-16	24.200	24.290	23.600	23.660	23.357	658,465
2022-12-15	23.650	24.580	23.650	24.430	24.117	826,431
2022-12-14	23.810	24.120	23.500	23.640	23.337	528,842
2022-12-13	24.500	24.630	23.780	23.810	23.505	914,437
2022-12-12	24.660	24.900	24.170	24.740	24.423	802,662
2022-12-09	24.830	25.060	24.590	24.640	24.324	1,006,102
2022-12-08	24.850	25.380	24.840	24.950	24.631	818,471
2022-12-07	25.020	25.730	24.900	25.160	24.838	1,330,028
2022-12-06	25.210	25.270	24.620	25.070	24.749	1,065,388
2022-12-05	25.890	25.890	25.000	25.200	24.877	1,099,597
2022-12-02	25.240	25.810	25.110	25.500	25.173	1,056,418
2022-12-01	25.850	26.170	25.500	25.630	25.302	1,016,867
2022-11-30	25.440	26.040	25.030	25.560	25.233	1,017,655
2022-11-29	24.750	25.520	24.730	25.490	25.164	1,090,717
2022-11-28	25.040	25.250	24.460	24.730	24.413	1,414,047
2022-11-25	26.110	26.150	25.000	25.050	24.729	1,014,842
2022-11-24	25.760	26.580	25.760	26.110	25.776	955,575
2022-11-23	26.260	26.600	25.030	25.800	25.470	1,597,919
2022-11-22	28.000	28.000	26.360	26.570	26.230	1,598,031
2022-11-21	27.360	27.880	26.700	27.780	27.424	1,692,193
2022-11-18	28.210	28.490	27.150	27.220	26.871	1,736,921
2022-11-17	28.710	28.720	27.770	28.200	27.839	2,024,666
2022-11-16	27.900	29.200	27.500	28.640	28.273	3,256,300
2022-11-15	25.790	27.770	25.390	27.720	27.365	3,125,683
2022-11-14	25.240	25.640	24.630	25.640	25.312	1,635,698
2022-11-11	25.990	26.080	25.030	25.060	24.739	1,296,683
2022-11-10	26.000	26.180	25.090	25.200	24.877	1,283,771
2022-11-09	26.100	26.640	25.860	26.040	25.707	1,159,790
2022-11-08	26.260	26.560	25.850	26.300	25.963	1,164,685
2022-11-07	27.030	27.330	26.240	26.460	26.121	1,400,181

← NewerPage 16 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.