China Haisum Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.350	8.490	8.290	8.410	6.595	3,937,680
2024-07-24	8.460	8.530	8.340	8.370	6.564	4,040,160
2024-07-23	8.560	8.630	8.420	8.420	6.603	4,450,920
2024-07-22	8.570	8.610	8.510	8.530	6.689	3,974,640
2024-07-19	8.620	8.620	8.490	8.570	6.721	3,713,552
2024-07-18	8.590	8.620	8.380	8.600	6.744	4,844,005
2024-07-17	8.610	8.720	8.570	8.610	6.752	3,465,249
2024-07-16	8.760	8.800	8.570	8.630	6.768	5,371,761
2024-07-15	8.990	9.000	8.740	8.760	6.870	5,326,440
2024-07-12	9.000	9.110	8.960	9.000	7.058	4,493,001
2024-07-11	8.950	9.060	8.860	9.020	7.074	5,479,548
2024-07-10	8.870	8.940	8.780	8.820	6.917	3,441,667
2024-07-09	8.760	8.930	8.530	8.910	6.987	5,849,760
2024-07-08	8.970	9.000	8.720	8.760	6.870	4,825,224
2024-07-05	8.970	9.070	8.920	9.030	7.082	3,388,320
2024-07-04	9.260	9.290	8.990	9.010	7.066	5,109,240
2024-07-03	9.380	9.400	9.230	9.250	7.254	3,712,234
2024-07-02	9.380	9.480	9.360	9.380	7.356	4,420,800
2024-07-01	9.280	9.470	9.250	9.430	7.395	5,823,910
2024-06-28	9.240	9.420	9.200	9.310	7.301	7,800,657
2024-06-27	9.480	9.850	9.380	9.570	7.300	9,324,120
2024-06-26	9.300	9.490	9.150	9.480	7.231	4,313,400
2024-06-25	9.310	9.430	9.200	9.280	7.079	3,897,000
2024-06-24	9.730	9.730	9.250	9.280	7.079	8,271,883
2024-06-21	9.520	9.770	9.480	9.750	7.437	6,680,187
2024-06-20	9.810	9.850	9.510	9.510	7.254	7,612,538
2024-06-19	9.920	10.020	9.840	9.860	7.521	6,203,040
2024-06-18	9.740	9.940	9.720	9.920	7.567	5,964,960
2024-06-17	9.680	9.810	9.660	9.760	7.445	3,665,280
2024-06-14	9.670	9.800	9.620	9.770	7.452	4,253,760
2024-06-13	9.780	9.820	9.670	9.710	7.407	5,779,200
2024-06-12	9.680	9.800	9.570	9.780	7.460	7,373,880
2024-06-11	9.520	9.620	9.340	9.590	7.315	6,464,996
2024-06-07	9.650	9.710	9.510	9.590	7.315	6,186,840
2024-06-06	9.950	9.970	9.490	9.500	7.246	15,754,011
2024-06-05	10.160	10.260	9.980	10.000	7.628	15,518,930
2024-06-04	10.390	10.690	10.270	10.330	7.880	21,574,545
2024-06-03	10.010	10.070	9.950	10.030	7.651	7,030,440
2024-05-31	10.030	10.120	10.020	10.030	7.651	4,981,680
2024-05-30	10.100	10.160	10.010	10.030	7.651	5,472,988
2024-05-29	10.110	10.230	10.070	10.130	7.727	5,714,400
2024-05-28	10.360	10.360	10.150	10.160	7.750	6,401,760
2024-05-27	10.170	10.340	10.070	10.330	7.880	8,590,920
2024-05-24	10.260	10.430	10.150	10.170	7.758	10,385,440
2024-05-23	10.710	10.720	10.250	10.270	7.834	21,252,357
2024-05-22	10.700	10.960	10.660	10.780	8.223	14,070,480
2024-05-21	10.850	10.980	10.730	10.770	8.215	12,510,360
2024-05-20	10.920	10.990	10.820	10.910	8.322	14,056,440
2024-05-17	10.910	10.940	10.710	10.910	8.322	17,216,547
2024-05-16	10.750	11.090	10.750	10.960	8.360	19,402,348
2024-05-15	10.900	10.920	10.720	10.740	8.192	11,603,280
2024-05-14	10.910	11.100	10.890	10.960	8.360	13,813,708
2024-05-13	10.860	11.020	10.660	10.860	8.284	16,357,083
2024-05-10	10.800	11.060	10.740	11.020	8.406	23,439,298
2024-05-09	10.610	10.930	10.610	10.830	8.261	18,800,146
2024-05-08	11.060	11.070	10.630	10.660	8.131	23,222,142
2024-05-07	11.200	11.240	11.020	11.070	8.444	20,481,550
2024-05-06	10.920	11.380	10.920	11.240	8.574	31,627,120
2024-04-30	11.350	11.350	10.830	10.830	8.261	34,562,709
2024-04-29	11.510	11.510	11.250	11.370	8.673	36,889,591

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2632 CNY
2025-06-26	0.3094 CNY
2024-06-28	0.2617 CNY
2023-05-29	0.1854 CNY
2022-06-24	0.1433 CNY
2021-06-23	0.0838 CNY
2020-06-30	0.0671 CNY
2019-06-28	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.