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
2025-04-25	16.220	16.240	15.810	15.880	15.880	2,203,844
2025-04-24	16.520	16.640	15.960	16.110	16.110	2,934,279
2025-04-23	15.930	16.780	15.800	16.650	16.650	4,210,106
2025-04-22	16.220	16.280	15.680	15.740	15.740	2,681,108
2025-04-21	15.830	16.240	15.800	16.220	16.220	1,554,236
2025-04-18	15.930	16.150	15.730	15.960	15.960	1,468,396
2025-04-17	15.700	16.160	15.700	15.950	15.950	1,736,858
2025-04-16	16.460	16.460	15.550	15.900	15.900	3,007,409
2025-04-15	16.380	16.610	16.090	16.520	16.520	2,366,140
2025-04-14	16.730	16.820	16.200	16.300	16.300	3,416,515
2025-04-11	15.980	16.600	15.940	16.460	16.460	2,314,651
2025-04-10	16.030	16.670	16.030	16.200	16.200	3,649,748
2025-04-09	14.450	15.850	13.430	15.600	15.600	5,008,271
2025-04-08	14.650	15.660	14.400	14.850	14.850	4,659,865
2025-04-07	16.800	17.040	14.750	14.750	14.750	6,812,656
2025-04-03	18.860	19.370	18.290	18.440	18.440	3,558,086
2025-04-02	18.900	19.600	18.900	19.210	19.210	2,012,494
2025-04-01	19.620	19.970	19.000	19.060	19.060	3,443,950
2025-03-31	19.480	19.770	18.770	19.620	19.620	4,793,422
2025-03-28	20.180	20.410	19.730	19.840	19.840	3,196,576
2025-03-27	19.990	20.630	19.300	20.140	20.140	5,400,631
2025-03-26	19.320	20.800	19.320	20.090	20.090	5,293,636
2025-03-25	20.020	20.500	19.310	19.540	19.540	5,090,901
2025-03-24	20.500	20.990	19.180	19.700	19.700	6,796,238
2025-03-21	22.020	22.190	20.610	20.670	20.670	9,120,041
2025-03-20	22.750	23.680	22.100	22.110	22.110	9,313,048
2025-03-19	22.740	23.840	22.540	22.760	22.760	9,767,104
2025-03-18	21.650	22.890	21.500	22.890	22.890	11,773,023
2025-03-17	21.930	22.160	21.010	21.700	21.700	7,713,957
2025-03-14	21.200	22.300	20.530	21.930	21.930	11,953,463
2025-03-13	22.880	23.120	20.780	21.020	21.020	15,653,503
2025-03-12	22.750	24.180	22.690	23.000	23.000	19,671,071
2025-03-11	23.500	25.440	22.450	22.750	22.750	26,677,791
2025-03-10	20.400	23.500	20.060	23.500	23.500	23,180,298
2025-03-07	18.900	19.810	18.680	19.580	19.580	6,912,460
2025-03-06	18.960	19.510	18.850	19.100	19.100	4,595,813
2025-03-05	18.390	18.780	18.220	18.740	18.740	3,577,139
2025-03-04	17.950	18.980	17.770	18.390	18.390	4,209,287
2025-03-03	18.240	19.100	17.900	17.980	17.980	5,554,052
2025-02-28	19.090	19.290	17.610	17.650	17.650	6,360,499
2025-02-27	19.390	19.830	18.880	19.420	19.420	6,081,780
2025-02-26	18.630	19.770	18.600	19.280	19.280	6,968,324
2025-02-25	18.320	18.910	18.320	18.690	18.690	3,510,966
2025-02-24	19.270	19.290	18.590	18.870	18.870	4,199,306
2025-02-21	18.920	19.140	18.600	19.040	19.040	5,748,724
2025-02-20	18.200	19.190	17.950	19.100	19.100	8,907,889
2025-02-19	17.000	18.380	17.000	18.140	18.140	7,091,938
2025-02-18	17.450	17.880	17.030	17.050	17.050	4,695,253
2025-02-17	16.990	17.280	16.910	17.210	17.210	2,635,993
2025-02-14	17.010	17.410	16.870	17.000	17.000	2,567,714
2025-02-13	17.500	17.500	16.910	17.120	17.120	2,954,158
2025-02-12	17.350	17.800	17.250	17.550	17.550	3,033,696
2025-02-11	17.510	17.610	17.130	17.450	17.450	3,584,295
2025-02-10	17.530	17.810	17.240	17.580	17.580	4,170,787
2025-02-07	17.280	18.100	17.280	17.600	17.600	6,339,096
2025-02-06	16.880	17.680	16.540	17.390	17.390	5,475,133
2025-02-05	16.210	16.850	16.060	16.600	16.600	3,445,908
2025-01-27	16.780	16.990	15.970	16.000	16.000	3,499,237
2025-01-24	16.650	17.170	16.290	16.980	16.980	4,347,721
2025-01-23	15.960	17.160	15.960	16.650	16.650	5,368,095

← NewerPage 7 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.