Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.300 | 30.990 | 28.450 | 29.560 | 29.057 | 5,706,821 |
| 2021-11-08 | 25.680 | 29.450 | 25.680 | 28.500 | 28.015 | 4,757,718 |
| 2021-11-05 | 24.060 | 25.250 | 24.000 | 24.960 | 24.536 | 988,542 |
| 2021-11-04 | 24.080 | 24.460 | 23.960 | 24.450 | 24.034 | 599,262 |
| 2021-11-03 | 23.900 | 24.160 | 23.550 | 23.840 | 23.435 | 435,691 |
| 2021-11-02 | 24.140 | 24.510 | 23.590 | 23.810 | 23.405 | 854,170 |
| 2021-11-01 | 23.150 | 24.200 | 22.900 | 23.870 | 23.464 | 908,065 |
| 2021-10-29 | 22.690 | 23.130 | 22.620 | 22.990 | 22.599 | 612,183 |
| 2021-10-28 | 24.080 | 24.330 | 22.500 | 22.630 | 22.245 | 1,131,004 |
| 2021-10-27 | 24.500 | 25.000 | 24.020 | 24.080 | 23.670 | 785,144 |
| 2021-10-26 | 25.130 | 25.300 | 24.530 | 24.640 | 24.221 | 506,362 |
| 2021-10-25 | 24.880 | 24.960 | 24.390 | 24.850 | 24.427 | 435,350 |
| 2021-10-22 | 24.600 | 24.990 | 24.280 | 24.390 | 23.975 | 479,029 |
| 2021-10-21 | 25.450 | 25.460 | 24.500 | 24.600 | 24.182 | 777,966 |
| 2021-10-20 | 25.030 | 25.470 | 25.000 | 25.290 | 24.860 | 583,169 |
| 2021-10-19 | 25.010 | 25.560 | 25.000 | 25.050 | 24.624 | 630,229 |
| 2021-10-18 | 24.990 | 25.680 | 24.900 | 25.080 | 24.653 | 785,330 |
| 2021-10-15 | 25.550 | 25.550 | 24.830 | 24.930 | 24.506 | 753,924 |
| 2021-10-14 | 25.970 | 25.970 | 25.160 | 25.300 | 24.870 | 637,907 |
← NewerPage 21 of 21 · 1,219 trading days
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.