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
2022-02-09	31.420	32.650	31.410	32.400	31.849	1,217,490
2022-02-08	32.130	32.670	30.980	31.730	31.190	1,342,143
2022-02-07	33.580	33.880	31.600	32.450	31.898	1,529,164
2022-01-28	30.550	33.150	30.110	32.390	31.839	2,330,257
2022-01-27	32.480	32.480	29.760	30.430	29.912	1,664,990
2022-01-26	30.110	32.110	29.560	31.900	31.357	2,455,217
2022-01-25	33.480	33.490	30.210	30.430	29.912	2,102,778
2022-01-24	33.080	34.230	32.300	32.800	32.242	1,730,458
2022-01-21	31.780	33.340	31.560	33.100	32.537	1,931,292
2022-01-20	35.500	35.990	32.560	32.910	32.350	2,718,482
2022-01-19	33.840	35.640	33.510	35.010	34.415	3,600,310
2022-01-18	33.770	36.460	33.000	34.000	33.422	6,322,057
2022-01-17	29.570	33.770	29.140	33.770	33.196	4,859,991
2022-01-14	28.830	28.830	27.940	28.140	27.661	1,008,221
2022-01-13	29.510	29.510	28.500	28.740	28.251	1,104,930
2022-01-12	29.110	29.680	28.810	29.420	28.920	2,241,746
2022-01-11	29.990	30.720	29.070	29.390	28.890	2,753,860
2022-01-10	29.200	29.440	28.440	28.730	28.241	1,466,730
2022-01-07	29.960	30.230	28.840	29.110	28.615	1,411,990
2022-01-06	29.400	30.540	29.400	29.870	29.362	1,040,348
2022-01-05	30.860	31.280	29.840	30.110	29.598	1,511,512
2022-01-04	30.690	31.870	30.370	31.500	30.964	1,638,674
2021-12-31	32.200	32.200	30.400	30.590	30.070	1,333,885
2021-12-30	30.750	32.140	30.530	31.450	30.915	1,995,882
2021-12-29	31.400	31.570	30.510	30.910	30.384	1,094,741
2021-12-28	30.670	31.850	30.670	31.400	30.866	1,140,951
2021-12-27	31.400	31.980	30.600	30.800	30.276	1,248,239
2021-12-24	33.040	33.520	31.300	31.550	31.013	2,298,508
2021-12-23	37.960	37.990	33.120	33.370	32.802	2,605,996
2021-12-22	34.060	34.980	33.850	34.510	33.923	912,410
2021-12-21	35.130	35.200	33.870	34.070	33.491	840,820
2021-12-20	33.810	35.590	33.640	34.810	34.218	1,963,102
2021-12-17	36.120	36.290	34.430	34.500	33.913	1,862,761
2021-12-16	35.180	36.690	34.300	36.330	35.712	1,797,968
2021-12-15	34.600	35.640	34.250	34.580	33.992	1,143,276
2021-12-14	35.630	35.630	34.740	35.100	34.503	1,192,474
2021-12-13	35.900	36.820	35.180	35.670	35.063	2,111,314
2021-12-10	34.920	36.570	34.570	36.240	35.624	2,646,150
2021-12-09	33.800	35.580	33.120	34.910	34.316	2,698,904
2021-12-08	33.920	34.000	32.920	33.150	32.586	1,918,045
2021-12-07	35.770	35.910	32.000	32.910	32.350	4,755,249
2021-12-06	39.140	39.140	35.810	35.900	35.289	4,036,514
2021-12-03	38.640	39.800	37.460	38.000	37.354	4,026,922
2021-12-02	39.150	41.800	38.510	38.620	37.963	5,078,850
2021-12-01	37.300	39.160	37.100	38.800	38.140	2,964,505
2021-11-30	37.070	38.370	36.990	37.300	36.666	1,905,589
2021-11-29	35.660	38.700	35.500	37.280	36.646	2,732,647
2021-11-26	36.200	37.790	36.010	36.860	36.233	2,602,031
2021-11-25	35.650	37.530	34.360	36.480	35.860	3,888,526
2021-11-24	35.130	38.650	35.020	35.700	35.093	4,875,022
2021-11-23	33.210	36.200	33.000	35.300	34.700	3,793,919
2021-11-22	32.860	33.470	32.480	32.880	32.321	2,185,589
2021-11-19	31.970	33.100	31.380	32.620	32.065	2,905,206
2021-11-18	31.960	33.450	31.550	31.550	31.013	3,073,723
2021-11-17	30.590	32.180	30.590	31.730	31.190	2,354,831
2021-11-16	32.760	33.000	30.590	30.900	30.374	3,559,836
2021-11-15	31.580	33.330	30.900	32.760	32.203	4,099,009
2021-11-12	30.990	31.800	30.100	31.060	30.532	3,567,939
2021-11-11	29.940	31.330	29.100	30.500	29.981	3,654,986
2021-11-10	29.080	29.970	28.170	29.390	28.890	3,323,366

← NewerPage 20 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.