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
2022-08-04	36.350	36.710	34.100	34.630	34.187	2,315,686
2022-08-03	36.580	37.360	35.900	36.010	35.549	2,021,420
2022-08-02	36.460	37.090	35.330	36.050	35.588	1,908,425
2022-08-01	37.270	37.370	36.180	36.860	36.388	1,413,311
2022-07-29	37.410	37.890	36.760	37.270	36.793	1,179,614
2022-07-28	36.250	37.990	35.580	37.300	36.822	2,073,150
2022-07-27	33.840	36.850	33.840	36.090	35.628	2,118,634
2022-07-26	34.200	34.440	32.500	33.840	33.407	1,415,967
2022-07-25	35.010	37.030	33.810	34.080	33.644	2,216,271
2022-07-22	35.930	36.120	34.700	35.360	34.907	1,957,053
2022-07-21	33.770	36.500	33.370	35.720	35.263	3,228,679
2022-07-20	33.940	33.990	33.000	33.430	33.002	1,299,728
2022-07-19	33.910	34.450	32.870	33.820	33.387	2,668,609
2022-07-18	31.390	33.300	31.150	33.080	32.656	2,183,744
2022-07-15	31.970	32.150	30.510	31.690	31.284	1,557,337
2022-07-14	28.880	31.680	28.880	31.600	31.195	2,019,307
2022-07-13	28.810	29.450	28.340	29.440	29.063	1,035,493
2022-07-12	29.790	30.000	28.400	28.430	28.066	1,520,024
2022-07-11	30.020	30.630	29.750	30.300	29.912	1,166,177
2022-07-08	30.050	31.130	30.000	30.230	29.843	1,071,557
2022-07-07	30.110	30.490	29.700	30.350	29.961	1,189,711
2022-07-06	30.200	31.140	30.000	30.290	29.902	1,203,044
2022-07-05	30.400	31.400	29.860	30.300	29.912	1,249,476
2022-07-04	30.080	31.050	29.770	30.800	30.406	1,483,677
2022-07-01	30.800	31.250	29.880	30.080	29.695	1,355,757
2022-06-30	30.110	31.230	30.110	30.680	30.287	1,444,288
2022-06-29	31.870	32.640	30.070	30.070	29.685	1,942,801
2022-06-28	31.100	32.960	30.920	32.650	32.232	2,091,873
2022-06-27	31.300	32.280	30.820	31.030	30.633	1,690,154
2022-06-24	31.990	31.990	30.200	30.990	30.593	2,215,854
2022-06-23	29.210	30.800	29.210	30.400	30.011	2,564,535
2022-06-22	29.990	30.790	29.150	29.200	28.826	1,920,470
2022-06-21	30.100	31.770	29.540	30.180	29.794	2,877,055
2022-06-20	29.960	30.580	29.410	29.550	29.172	1,211,705
2022-06-17	29.000	30.330	28.600	30.000	29.616	1,868,339
2022-06-16	29.080	30.280	29.070	29.610	29.231	1,387,941
2022-06-15	29.800	30.400	29.000	29.080	28.708	1,808,808
2022-06-14	30.430	30.710	28.730	29.900	29.517	3,224,333
2022-06-13	29.530	31.500	29.500	30.970	30.573	3,450,878
2022-06-10	26.820	30.780	26.820	30.080	29.695	3,502,670
2022-06-09	28.060	28.270	26.820	26.940	26.595	2,048,119
2022-06-08	28.900	29.790	27.600	28.260	27.898	3,770,402
2022-06-07	27.420	32.500	27.330	29.900	29.517	6,076,805
2022-06-06	27.070	28.900	27.070	27.860	27.503	3,448,794
2022-06-02	26.000	27.200	25.360	26.990	26.644	1,981,345
2022-06-01	24.460	26.240	24.370	25.850	25.410	1,848,315
2022-05-31	24.030	24.500	23.200	24.250	23.838	1,332,835
2022-05-30	24.500	24.510	23.550	24.020	23.612	804,676
2022-05-27	24.330	25.180	24.040	24.320	23.906	703,516
2022-05-26	24.930	24.930	23.850	24.510	24.093	583,082
2022-05-25	24.370	24.800	23.360	24.800	24.378	1,096,995
2022-05-24	25.660	25.700	23.740	23.850	23.444	1,078,624
2022-05-23	25.860	25.860	25.060	25.480	25.047	756,999
2022-05-20	25.390	26.010	25.180	25.710	25.273	774,528
2022-05-19	25.150	25.490	24.380	25.150	24.722	715,233
2022-05-18	24.810	25.520	24.180	24.900	24.477	886,989
2022-05-17	25.000	25.660	24.800	25.420	24.988	757,017
2022-05-16	24.970	26.130	24.970	25.180	24.752	776,437
2022-05-13	25.200	25.590	24.940	25.140	24.712	790,932
2022-05-12	25.500	25.500	24.500	25.080	24.653	1,095,180

← NewerPage 18 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.