Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.300 | 16.630 | 15.780 | 15.900 | 15.900 | 2,317,248 |
| 2025-01-21 | 15.350 | 16.360 | 15.330 | 16.270 | 16.270 | 5,357,910 |
| 2025-01-20 | 15.710 | 15.980 | 14.910 | 15.250 | 15.250 | 5,385,067 |
| 2025-01-17 | 16.070 | 16.460 | 15.900 | 15.980 | 15.980 | 1,825,983 |
| 2025-01-16 | 16.500 | 16.760 | 16.070 | 16.180 | 16.180 | 2,355,622 |
| 2025-01-15 | 16.380 | 16.750 | 16.300 | 16.500 | 16.500 | 2,530,665 |
| 2025-01-14 | 15.390 | 16.500 | 15.260 | 16.480 | 16.480 | 3,313,426 |
| 2025-01-13 | 14.920 | 15.840 | 14.740 | 15.390 | 15.390 | 1,975,536 |
| 2025-01-10 | 15.290 | 15.850 | 15.190 | 15.290 | 15.290 | 2,647,456 |
| 2025-01-09 | 15.020 | 15.380 | 15.020 | 15.290 | 15.290 | 1,485,933 |
| 2025-01-08 | 14.860 | 15.260 | 14.220 | 15.150 | 15.150 | 2,105,549 |
| 2025-01-07 | 14.680 | 14.970 | 14.570 | 14.910 | 14.910 | 1,431,532 |
| 2025-01-06 | 14.430 | 14.760 | 13.920 | 14.600 | 14.600 | 1,440,292 |
| 2025-01-03 | 15.320 | 15.580 | 14.380 | 14.430 | 14.430 | 2,341,286 |
| 2025-01-02 | 15.520 | 16.040 | 15.110 | 15.230 | 15.230 | 1,975,382 |
| 2024-12-31 | 16.450 | 16.450 | 15.690 | 15.690 | 15.690 | 1,697,006 |
| 2024-12-30 | 16.280 | 16.500 | 15.800 | 16.280 | 16.280 | 1,455,298 |
| 2024-12-27 | 16.300 | 16.830 | 16.110 | 16.410 | 16.410 | 1,803,246 |
| 2024-12-26 | 15.800 | 16.480 | 15.800 | 16.300 | 16.300 | 1,769,218 |
| 2024-12-25 | 16.330 | 16.330 | 15.600 | 15.950 | 15.950 | 2,057,663 |
| 2024-12-24 | 16.260 | 16.550 | 15.930 | 16.210 | 16.210 | 2,686,587 |
| 2024-12-23 | 17.230 | 17.300 | 15.900 | 15.990 | 15.990 | 3,512,215 |
| 2024-12-20 | 16.800 | 17.480 | 16.630 | 17.230 | 17.230 | 2,734,801 |
| 2024-12-19 | 16.620 | 16.940 | 16.460 | 16.850 | 16.850 | 2,569,482 |
| 2024-12-18 | 17.180 | 17.460 | 16.510 | 16.890 | 16.890 | 3,157,066 |
| 2024-12-17 | 17.990 | 18.060 | 16.880 | 17.000 | 17.000 | 4,818,146 |
| 2024-12-16 | 18.700 | 18.700 | 17.890 | 18.070 | 18.070 | 3,899,012 |
| 2024-12-13 | 19.420 | 19.770 | 18.680 | 18.730 | 18.730 | 5,418,968 |
| 2024-12-12 | 20.100 | 20.250 | 19.330 | 19.630 | 19.630 | 7,652,015 |
| 2024-12-11 | 19.600 | 20.690 | 18.610 | 20.570 | 20.570 | 11,518,087 |
| 2024-12-10 | 19.000 | 20.000 | 18.600 | 19.340 | 19.340 | 9,506,909 |
| 2024-12-09 | 18.600 | 18.980 | 18.220 | 18.400 | 18.400 | 6,281,715 |
| 2024-12-06 | 18.430 | 19.510 | 17.580 | 18.720 | 18.720 | 7,369,256 |
| 2024-12-05 | 18.270 | 18.770 | 17.900 | 18.180 | 18.180 | 5,508,431 |
| 2024-12-04 | 18.900 | 19.010 | 18.080 | 18.300 | 18.300 | 7,209,632 |
| 2024-12-03 | 19.010 | 19.410 | 18.400 | 19.080 | 19.080 | 8,291,015 |
| 2024-12-02 | 17.100 | 19.460 | 17.000 | 18.700 | 18.700 | 10,931,032 |
| 2024-11-29 | 16.320 | 16.870 | 15.880 | 16.840 | 16.840 | 3,627,571 |
| 2024-11-28 | 16.450 | 16.580 | 16.110 | 16.160 | 16.160 | 1,928,044 |
| 2024-11-27 | 16.310 | 16.480 | 15.860 | 16.450 | 16.450 | 3,062,903 |
| 2024-11-26 | 16.280 | 17.320 | 16.000 | 16.770 | 16.770 | 4,450,349 |
| 2024-11-25 | 16.090 | 16.250 | 15.530 | 16.250 | 16.250 | 2,118,119 |
| 2024-11-22 | 16.720 | 16.870 | 15.700 | 15.740 | 15.740 | 2,776,260 |
| 2024-11-21 | 17.000 | 17.230 | 16.610 | 16.770 | 16.770 | 3,592,399 |
| 2024-11-20 | 16.000 | 17.370 | 15.850 | 17.090 | 17.090 | 5,132,366 |
| 2024-11-19 | 15.430 | 16.080 | 15.160 | 16.050 | 16.050 | 2,043,121 |
| 2024-11-18 | 15.720 | 16.500 | 15.160 | 15.280 | 15.280 | 1,755,762 |
| 2024-11-15 | 16.010 | 16.190 | 15.700 | 15.720 | 15.720 | 1,829,450 |
| 2024-11-14 | 16.600 | 16.920 | 15.900 | 15.990 | 15.990 | 2,595,924 |
| 2024-11-13 | 16.700 | 17.070 | 16.210 | 16.610 | 16.610 | 3,426,994 |
| 2024-11-12 | 16.930 | 17.150 | 16.030 | 16.280 | 16.280 | 3,939,984 |
| 2024-11-11 | 15.820 | 16.770 | 15.820 | 16.690 | 16.690 | 4,501,456 |
| 2024-11-08 | 15.880 | 16.290 | 15.630 | 15.780 | 15.780 | 4,679,289 |
| 2024-11-07 | 15.140 | 15.540 | 15.010 | 15.400 | 15.400 | 2,951,828 |
| 2024-11-06 | 14.990 | 15.630 | 14.800 | 15.180 | 15.180 | 4,304,001 |
| 2024-11-05 | 14.950 | 15.110 | 14.540 | 14.990 | 14.990 | 3,049,493 |
| 2024-11-04 | 13.760 | 14.750 | 13.700 | 14.690 | 14.690 | 3,985,704 |
| 2024-11-01 | 14.060 | 14.190 | 13.320 | 13.570 | 13.570 | 2,269,137 |
| 2024-10-31 | 13.750 | 14.160 | 13.740 | 14.130 | 14.130 | 2,026,819 |
| 2024-10-30 | 14.170 | 14.240 | 13.700 | 13.830 | 13.830 | 3,315,183 |
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.