Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20.000 | 20.750 | 20.000 | 20.250 | 20.250 | 5,737,560 |
| 2025-07-23 | 19.880 | 20.700 | 19.600 | 20.110 | 20.110 | 8,387,109 |
| 2025-07-22 | 20.010 | 20.410 | 19.880 | 19.980 | 19.980 | 5,487,970 |
| 2025-07-21 | 20.540 | 20.600 | 20.030 | 20.240 | 20.240 | 5,173,988 |
| 2025-07-18 | 20.440 | 20.580 | 19.880 | 20.020 | 20.020 | 7,268,495 |
| 2025-07-17 | 20.250 | 20.800 | 19.880 | 20.370 | 20.370 | 7,545,899 |
| 2025-07-16 | 20.660 | 21.000 | 20.250 | 20.250 | 20.250 | 9,018,386 |
| 2025-07-15 | 21.600 | 22.510 | 20.230 | 20.410 | 20.410 | 12,817,419 |
| 2025-07-14 | 22.310 | 23.630 | 21.220 | 21.940 | 21.940 | 14,286,767 |
| 2025-07-11 | 22.900 | 23.590 | 21.720 | 22.680 | 22.680 | 20,628,606 |
| 2025-07-10 | 22.440 | 24.500 | 22.100 | 22.680 | 22.680 | 26,408,822 |
| 2025-07-09 | 18.960 | 21.100 | 18.220 | 21.100 | 21.100 | 16,209,698 |
| 2025-07-08 | 17.180 | 17.640 | 17.140 | 17.580 | 17.580 | 2,187,883 |
| 2025-07-07 | 17.200 | 17.350 | 17.090 | 17.350 | 17.350 | 1,161,673 |
| 2025-07-04 | 17.670 | 17.750 | 17.300 | 17.300 | 17.300 | 1,757,650 |
| 2025-07-03 | 17.560 | 17.810 | 17.380 | 17.780 | 17.780 | 1,813,178 |
| 2025-07-02 | 17.610 | 17.750 | 17.370 | 17.510 | 17.510 | 2,199,466 |
| 2025-07-01 | 17.940 | 18.030 | 17.560 | 17.700 | 17.700 | 2,622,382 |
| 2025-06-30 | 17.870 | 18.100 | 17.690 | 17.940 | 17.940 | 3,704,722 |
| 2025-06-27 | 18.320 | 18.830 | 17.760 | 17.920 | 17.920 | 4,267,033 |
| 2025-06-26 | 17.750 | 17.970 | 17.670 | 17.800 | 17.800 | 2,555,166 |
| 2025-06-25 | 17.520 | 17.890 | 17.450 | 17.780 | 17.780 | 3,680,997 |
| 2025-06-24 | 16.710 | 17.540 | 16.640 | 17.490 | 17.490 | 4,112,214 |
| 2025-06-23 | 16.160 | 16.610 | 16.100 | 16.580 | 16.580 | 1,767,689 |
| 2025-06-20 | 16.430 | 16.740 | 16.300 | 16.310 | 16.310 | 2,115,492 |
| 2025-06-19 | 16.800 | 17.040 | 16.450 | 16.510 | 16.510 | 2,036,648 |
| 2025-06-18 | 16.900 | 17.000 | 16.530 | 16.760 | 16.760 | 1,756,819 |
| 2025-06-17 | 16.520 | 17.060 | 16.510 | 16.850 | 16.850 | 3,304,380 |
| 2025-06-16 | 16.020 | 16.540 | 16.020 | 16.510 | 16.510 | 1,134,253 |
| 2025-06-13 | 16.480 | 16.590 | 16.160 | 16.230 | 16.230 | 2,198,082 |
| 2025-06-12 | 16.550 | 16.850 | 16.500 | 16.580 | 16.580 | 1,956,685 |
| 2025-06-11 | 16.720 | 16.940 | 16.570 | 16.710 | 16.710 | 2,241,345 |
| 2025-06-10 | 16.760 | 16.790 | 16.260 | 16.450 | 16.450 | 2,507,527 |
| 2025-06-09 | 16.600 | 16.880 | 16.550 | 16.750 | 16.750 | 1,819,437 |
| 2025-06-06 | 16.420 | 16.500 | 16.300 | 16.450 | 16.450 | 1,318,680 |
| 2025-06-05 | 16.180 | 16.530 | 16.130 | 16.500 | 16.500 | 2,342,318 |
| 2025-06-04 | 16.200 | 16.440 | 16.160 | 16.280 | 16.280 | 1,720,621 |
| 2025-06-03 | 16.000 | 16.360 | 15.990 | 16.120 | 16.120 | 1,347,313 |
| 2025-05-30 | 16.660 | 16.820 | 16.130 | 16.150 | 16.150 | 2,179,874 |
| 2025-05-29 | 16.430 | 16.810 | 16.270 | 16.760 | 16.760 | 1,727,619 |
| 2025-05-28 | 16.460 | 16.870 | 16.230 | 16.430 | 16.430 | 2,135,303 |
| 2025-05-27 | 17.000 | 17.000 | 16.400 | 16.720 | 16.720 | 2,258,095 |
| 2025-05-26 | 16.610 | 16.930 | 16.600 | 16.830 | 16.830 | 1,537,261 |
| 2025-05-23 | 17.000 | 17.370 | 16.740 | 16.750 | 16.750 | 2,127,236 |
| 2025-05-22 | 17.430 | 17.600 | 16.900 | 16.980 | 16.980 | 2,407,293 |
| 2025-05-21 | 17.640 | 17.640 | 17.250 | 17.370 | 17.370 | 2,002,180 |
| 2025-05-20 | 17.860 | 17.880 | 17.400 | 17.650 | 17.650 | 1,720,118 |
| 2025-05-19 | 17.430 | 17.920 | 17.030 | 17.630 | 17.630 | 2,368,197 |
| 2025-05-16 | 17.110 | 17.760 | 17.110 | 17.440 | 17.440 | 2,255,885 |
| 2025-05-15 | 17.390 | 17.580 | 17.160 | 17.210 | 17.210 | 1,796,582 |
| 2025-05-14 | 17.680 | 17.920 | 17.390 | 17.520 | 17.520 | 2,191,708 |
| 2025-05-13 | 18.000 | 18.120 | 17.650 | 17.810 | 17.810 | 2,190,032 |
| 2025-05-12 | 17.550 | 17.970 | 17.460 | 17.930 | 17.930 | 2,643,187 |
| 2025-05-09 | 17.700 | 17.870 | 17.120 | 17.260 | 17.260 | 2,778,742 |
| 2025-05-08 | 17.360 | 17.840 | 17.290 | 17.750 | 17.750 | 2,282,805 |
| 2025-05-07 | 17.860 | 17.960 | 17.200 | 17.360 | 17.360 | 2,898,083 |
| 2025-05-06 | 17.080 | 17.730 | 16.790 | 17.700 | 17.700 | 3,213,421 |
| 2025-04-30 | 16.420 | 17.060 | 16.200 | 16.960 | 16.960 | 3,182,995 |
| 2025-04-29 | 15.600 | 16.580 | 15.530 | 16.360 | 16.360 | 2,999,426 |
| 2025-04-28 | 15.800 | 16.000 | 15.600 | 15.700 | 15.700 | 1,796,392 |
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.