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
2024-10-29	15.080	15.260	14.400	14.490	14.490	2,313,365
2024-10-28	14.720	15.000	14.550	15.000	15.000	2,375,876
2024-10-25	14.020	14.660	14.000	14.580	14.580	2,321,633
2024-10-24	14.130	14.200	13.860	14.020	14.020	1,365,076
2024-10-23	14.220	14.390	14.030	14.250	14.250	1,792,620
2024-10-22	14.000	14.420	13.800	14.230	14.230	2,347,134
2024-10-21	13.590	14.260	13.420	14.020	14.020	2,970,104
2024-10-18	12.980	13.820	12.860	13.620	13.620	2,890,539
2024-10-17	13.190	13.420	12.900	12.980	12.980	1,823,412
2024-10-16	13.100	13.380	13.080	13.120	13.120	1,338,912
2024-10-15	13.820	13.970	13.360	13.370	13.370	2,104,986
2024-10-14	13.780	13.900	13.410	13.830	13.830	1,925,881
2024-10-11	14.700	14.810	13.400	13.660	13.660	3,217,574
2024-10-10	15.380	15.390	14.360	14.680	14.680	4,970,593
2024-10-09	16.080	17.280	15.280	15.400	15.400	6,324,701
2024-10-08	17.010	17.300	14.780	16.470	16.470	7,068,900
2024-09-30	13.260	14.630	13.010	14.600	14.600	5,512,150
2024-09-27	12.010	12.660	11.910	12.600	12.600	1,514,807
2024-09-26	11.480	11.800	11.350	11.800	11.800	1,616,860
2024-09-25	11.300	11.600	11.300	11.420	11.420	1,583,427
2024-09-24	10.870	11.250	10.810	11.230	11.230	1,487,183
2024-09-23	10.820	10.990	10.740	10.860	10.860	375,378
2024-09-20	11.080	11.080	10.840	10.870	10.870	542,957
2024-09-19	10.990	11.190	10.880	11.000	11.000	1,057,561
2024-09-18	10.930	11.010	10.700	10.880	10.880	527,779
2024-09-13	11.280	11.310	10.860	10.970	10.970	1,149,434
2024-09-12	11.260	11.470	11.230	11.280	11.280	1,041,484
2024-09-11	11.250	11.420	11.110	11.170	11.170	780,665
2024-09-10	11.130	11.370	11.070	11.300	11.300	734,117
2024-09-09	11.120	11.310	11.050	11.180	11.180	736,651
2024-09-06	11.580	11.580	11.200	11.260	11.260	1,125,939
2024-09-05	11.200	11.760	11.170	11.610	11.610	2,087,368
2024-09-04	11.100	11.360	11.050	11.170	11.170	772,255
2024-09-03	11.070	11.380	11.000	11.160	11.160	773,550
2024-09-02	11.650	11.650	11.060	11.070	11.070	1,410,794
2024-08-30	11.170	11.980	11.080	11.510	11.510	2,490,245
2024-08-29	10.840	11.270	10.750	11.250	11.250	1,248,382
2024-08-28	10.750	10.990	10.630	10.910	10.910	586,962
2024-08-27	10.850	11.020	10.710	10.780	10.780	689,956
2024-08-26	10.660	11.020	10.660	10.920	10.920	935,984
2024-08-23	10.890	10.900	10.610	10.640	10.640	804,565
2024-08-22	11.170	11.250	10.850	10.930	10.930	1,014,228
2024-08-21	11.010	11.110	10.930	11.000	11.000	539,235
2024-08-20	11.300	11.310	10.980	11.010	11.010	780,925
2024-08-19	11.120	11.380	11.120	11.330	11.330	442,044
2024-08-16	11.220	11.370	11.190	11.280	11.280	900,269
2024-08-15	11.030	11.270	10.950	11.230	11.230	776,306
2024-08-14	11.130	11.200	11.000	11.070	11.070	360,221
2024-08-13	11.240	11.240	10.990	11.140	11.140	936,056
2024-08-12	11.240	11.280	11.150	11.220	11.220	440,459
2024-08-09	11.380	11.500	11.220	11.240	11.240	434,536
2024-08-08	11.470	11.470	11.180	11.350	11.350	685,418
2024-08-07	11.570	11.590	11.390	11.480	11.480	412,950
2024-08-06	11.360	11.570	11.360	11.510	11.510	603,003
2024-08-05	11.610	11.720	11.240	11.240	11.240	839,878
2024-08-02	11.880	11.940	11.620	11.650	11.650	917,964
2024-08-01	11.960	12.150	11.830	11.910	11.910	951,507
2024-07-31	11.460	12.000	11.390	11.970	11.970	1,303,798
2024-07-30	11.330	11.520	11.170	11.480	11.480	840,086
2024-07-29	11.580	11.590	11.300	11.330	11.330	964,221

← NewerPage 9 of 21 · 1,218 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.