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
2022-05-11	24.680	25.340	24.600	24.600	24.182	1,449,540
2022-05-10	24.500	25.270	23.510	25.020	24.595	1,266,553
2022-05-09	23.790	24.840	23.610	24.000	23.592	1,117,514
2022-05-06	23.000	24.580	22.510	24.040	23.631	1,675,989
2022-05-05	24.000	24.180	22.750	23.360	22.963	1,785,450
2022-04-29	20.500	22.640	19.800	22.640	22.255	1,374,460
2022-04-28	18.790	19.200	18.300	18.870	18.549	634,338
2022-04-27	17.020	18.790	17.000	18.590	18.274	1,022,091
2022-04-26	19.200	19.380	17.520	17.800	17.497	827,751
2022-04-25	22.020	22.020	19.200	19.370	19.041	966,789
2022-04-22	22.020	22.440	21.710	22.020	21.646	462,082
2022-04-21	22.700	22.700	21.810	22.510	22.127	634,591
2022-04-20	23.310	23.310	22.310	22.530	22.147	338,828
2022-04-19	22.840	23.760	22.830	23.000	22.609	362,895
2022-04-18	21.960	23.140	21.150	23.090	22.697	529,131
2022-04-15	22.860	22.860	21.960	22.260	21.881	451,434
2022-04-14	22.820	23.450	22.280	22.590	22.206	641,622
2022-04-13	22.880	23.350	22.510	22.780	22.393	334,291
2022-04-12	23.110	23.470	22.720	23.440	23.041	355,066
2022-04-11	24.090	24.280	22.820	22.950	22.560	765,880
2022-04-08	24.880	24.990	23.550	23.920	23.513	1,036,096
2022-04-07	25.210	25.540	24.840	24.880	24.457	453,528
2022-04-06	25.500	25.850	25.280	25.690	25.253	449,955
2022-04-01	25.980	26.130	25.420	25.600	25.165	709,177
2022-03-31	25.380	26.490	25.310	26.130	25.686	711,146
2022-03-30	24.510	25.800	24.510	25.800	25.361	574,720
2022-03-29	24.870	25.470	24.500	24.500	24.083	727,391
2022-03-28	27.090	27.090	24.740	25.130	24.703	919,118
2022-03-25	27.000	27.290	25.700	25.960	25.519	977,885
2022-03-24	27.800	28.290	26.630	26.870	26.413	1,398,312
2022-03-23	26.990	28.250	26.710	27.850	27.376	1,615,334
2022-03-22	26.550	26.890	26.190	26.550	26.098	463,909
2022-03-21	26.250	26.950	25.800	26.830	26.374	673,126
2022-03-18	25.970	26.460	25.410	26.220	25.774	522,115
2022-03-17	25.560	26.600	25.560	25.970	25.528	780,793
2022-03-16	24.390	25.530	23.950	25.400	24.968	784,226
2022-03-15	24.950	25.330	24.000	24.050	23.641	681,145
2022-03-14	25.760	25.760	24.710	25.000	24.575	831,511
2022-03-11	25.010	25.890	24.620	25.720	25.283	644,336
2022-03-10	24.850	25.850	24.750	25.660	25.224	948,107
2022-03-09	24.900	24.990	23.500	24.440	24.024	920,568
2022-03-08	25.940	26.680	24.540	24.600	24.182	1,040,130
2022-03-07	25.960	26.320	25.610	25.860	25.420	728,981
2022-03-04	26.500	27.200	26.280	26.360	25.912	832,401
2022-03-03	28.370	28.370	26.840	26.900	26.443	1,655,129
2022-03-02	28.800	28.800	28.230	28.330	27.848	561,041
2022-03-01	29.060	29.280	28.690	28.800	28.310	637,702
2022-02-28	28.880	29.260	27.810	28.700	28.212	732,003
2022-02-25	28.210	28.870	28.200	28.660	28.173	678,922
2022-02-24	29.170	29.920	27.900	28.200	27.720	1,188,944
2022-02-23	28.540	30.360	27.900	29.560	29.057	1,484,521
2022-02-22	28.650	28.760	27.520	28.140	27.661	1,000,585
2022-02-21	29.300	29.720	28.390	28.660	28.173	962,540
2022-02-18	28.550	29.030	28.100	29.000	28.507	727,176
2022-02-17	28.360	29.600	28.360	28.760	28.271	865,618
2022-02-16	28.600	29.200	28.550	28.940	28.448	733,798
2022-02-15	28.410	28.980	28.100	28.680	28.192	998,856
2022-02-14	28.800	29.990	28.380	28.600	28.114	1,021,077
2022-02-11	30.910	31.260	28.660	28.990	28.497	1,894,808
2022-02-10	32.080	32.500	30.600	30.910	30.384	1,371,099

← NewerPage 19 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.