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
2022-11-04	26.940	27.270	26.650	27.090	26.743	1,323,601
2022-11-03	26.350	27.160	26.220	26.500	26.161	1,606,968
2022-11-02	25.730	26.430	25.370	26.250	25.914	1,928,816
2022-11-01	25.280	25.820	24.900	25.520	25.193	2,174,457
2022-10-31	23.200	25.670	23.080	24.720	24.403	2,831,431
2022-10-28	23.670	24.220	23.080	23.180	22.883	2,811,731
2022-10-27	25.800	26.460	23.390	23.500	23.199	3,747,159
2022-10-26	26.740	27.000	25.350	25.780	25.450	3,099,139
2022-10-25	26.300	26.470	25.300	25.980	25.647	1,073,669
2022-10-24	26.960	27.230	26.000	26.040	25.707	1,214,216
2022-10-21	26.280	26.780	25.770	26.740	26.398	1,172,089
2022-10-20	26.300	26.690	25.500	26.060	25.726	1,233,760
2022-10-19	26.600	27.390	26.460	26.560	26.220	725,033
2022-10-18	27.500	27.500	26.810	27.140	26.792	763,599
2022-10-17	25.990	27.440	25.860	27.100	26.753	1,107,071
2022-10-14	25.380	26.350	25.100	26.090	25.756	1,123,888
2022-10-13	24.780	25.600	24.500	25.320	24.996	1,542,650
2022-10-12	24.620	24.760	23.380	24.760	24.443	2,276,672
2022-10-11	24.080	24.580	23.600	24.250	23.939	952,228
2022-10-10	24.590	25.220	23.660	24.050	23.742	892,178
2022-09-30	25.520	25.520	24.500	24.590	24.275	796,682
2022-09-29	25.420	25.960	25.130	25.220	24.897	662,886
2022-09-28	26.700	26.700	25.150	25.150	24.828	775,185
2022-09-27	25.900	26.770	25.510	26.430	26.092	1,226,309
2022-09-26	26.500	26.700	25.730	25.930	25.598	1,214,866
2022-09-23	27.470	27.580	25.880	26.330	25.993	863,533
2022-09-22	26.810	27.680	26.810	27.310	26.960	615,514
2022-09-21	27.070	27.500	26.520	27.150	26.802	799,189
2022-09-20	26.560	27.550	26.390	27.130	26.783	867,574
2022-09-19	26.770	27.230	26.270	26.500	26.161	988,992
2022-09-16	27.900	27.900	26.630	26.710	26.368	987,824
2022-09-15	29.080	29.360	27.300	27.550	27.197	1,485,805
2022-09-14	29.520	29.850	28.970	29.200	28.826	686,488
2022-09-13	29.350	30.330	29.220	29.800	29.418	928,938
2022-09-09	30.490	30.490	28.700	29.200	28.826	1,277,383
2022-09-08	31.160	31.560	29.950	30.010	29.626	1,231,042
2022-09-07	30.220	31.280	29.540	30.900	30.504	1,734,660
2022-09-06	29.630	30.500	29.120	30.220	29.833	1,336,104
2022-09-05	29.670	30.880	29.510	29.900	29.517	1,303,355
2022-09-02	29.890	30.190	29.000	29.660	29.280	807,488
2022-09-01	29.960	30.300	29.270	29.410	29.033	911,194
2022-08-31	30.600	31.100	29.510	29.600	29.221	1,087,969
2022-08-30	31.330	31.980	30.790	31.060	30.662	882,093
2022-08-29	31.200	32.540	31.200	31.500	31.097	949,977
2022-08-26	31.880	32.700	31.540	31.690	31.284	1,268,519
2022-08-25	32.680	32.990	30.830	31.570	31.166	2,589,277
2022-08-24	34.310	34.640	31.980	32.510	32.094	1,607,809
2022-08-23	33.620	35.170	33.620	34.300	33.861	952,983
2022-08-22	35.310	35.780	33.700	33.880	33.446	1,761,131
2022-08-19	37.010	37.730	35.160	35.310	34.858	1,497,314
2022-08-18	36.360	38.000	36.220	37.340	36.862	1,215,524
2022-08-17	36.970	37.290	36.360	36.500	36.033	1,172,682
2022-08-16	37.880	37.880	36.800	36.860	36.388	1,138,786
2022-08-15	36.960	38.390	36.950	37.480	37.000	1,708,697
2022-08-12	38.570	38.730	37.160	37.330	36.852	2,385,424
2022-08-11	39.190	40.360	37.440	37.920	37.434	3,460,769
2022-08-10	39.490	40.380	36.770	39.390	38.886	6,098,044
2022-08-09	36.750	37.620	36.050	37.480	37.000	1,509,096
2022-08-08	34.820	36.920	34.230	36.710	36.240	1,610,595
2022-08-05	34.600	35.600	34.000	34.760	34.315	1,359,228

← NewerPage 17 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.