China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.550	11.700	11.410	11.690	8.917	49,110,505
2024-04-25	11.230	11.700	11.170	11.700	8.925	46,720,044
2024-04-24	11.360	11.490	11.090	11.330	8.642	32,626,891
2024-04-23	11.350	11.700	11.250	11.540	8.803	40,960,087
2024-04-22	11.500	11.670	11.150	11.400	8.696	38,239,440
2024-04-19	11.140	11.760	11.080	11.500	8.772	52,206,025
2024-04-18	11.350	11.770	11.310	11.430	8.719	62,889,747
2024-04-17	11.150	12.500	10.820	11.970	9.131	99,031,945
2024-04-16	10.290	11.530	10.100	11.530	8.795	84,931,680
2024-04-15	9.990	10.620	9.600	10.480	7.994	30,931,254
2024-04-12	10.150	10.180	9.860	9.930	7.574	7,753,891
2024-04-11	9.980	10.250	9.900	10.140	7.735	7,683,000
2024-04-10	10.200	10.250	9.920	10.020	7.643	8,933,280
2024-04-09	10.190	10.480	10.110	10.250	7.819	8,601,319
2024-04-08	10.350	10.420	10.150	10.190	7.773	8,330,634
2024-04-03	10.490	10.490	10.220	10.350	7.895	7,348,800
2024-04-02	10.520	10.720	10.450	10.490	8.002	9,140,611
2024-04-01	10.400	10.520	10.370	10.520	8.025	9,436,324
2024-03-29	10.140	10.450	10.140	10.380	7.918	7,253,308
2024-03-28	9.870	10.240	9.870	10.160	7.750	9,174,240
2024-03-27	10.360	10.460	9.880	9.910	7.559	11,021,356
2024-03-26	10.400	10.540	10.200	10.440	7.963	10,193,400
2024-03-25	10.500	10.750	10.390	10.390	7.925	10,151,803
2024-03-22	10.760	10.820	10.490	10.550	8.047	13,648,320
2024-03-21	10.840	10.900	10.670	10.810	8.246	11,865,765
2024-03-20	10.780	10.960	10.600	10.850	8.276	18,693,753
2024-03-19	10.700	11.090	10.640	10.790	8.230	21,004,962
2024-03-18	10.500	10.860	10.500	10.750	8.200	23,521,542
2024-03-15	10.450	10.530	10.270	10.520	8.025	14,581,885
2024-03-14	10.500	10.760	10.350	10.510	8.017	24,913,792
2024-03-13	10.360	10.880	10.360	10.500	8.009	31,190,126
2024-03-12	10.260	10.350	10.200	10.350	7.895	14,181,271
2024-03-11	10.230	10.270	10.130	10.270	7.834	11,397,643
2024-03-08	10.090	10.190	9.970	10.150	7.742	15,079,000
2024-03-07	10.340	10.420	10.080	10.110	7.712	19,090,142
2024-03-06	10.300	10.760	10.230	10.390	7.925	26,443,959
2024-03-05	10.160	10.560	10.090	10.350	7.895	28,050,192
2024-03-04	10.290	10.290	10.110	10.230	7.803	17,257,507
2024-03-01	10.500	10.530	10.180	10.310	7.864	27,130,833
2024-02-29	10.080	10.520	10.020	10.520	8.025	31,287,250
2024-02-28	10.360	11.120	10.160	10.190	7.773	49,985,289
2024-02-27	10.020	10.350	10.000	10.350	7.895	24,235,251
2024-02-26	10.230	10.250	10.010	10.120	7.719	34,780,783
2024-02-23	10.130	10.290	9.990	10.290	7.849	24,261,672
2024-02-22	9.850	10.210	9.800	10.130	7.727	27,678,558
2024-02-21	9.530	10.500	9.480	10.000	7.628	43,029,513
2024-02-20	9.530	9.880	9.310	9.750	7.437	32,915,382
2024-02-19	9.130	9.750	8.940	9.720	7.414	39,615,214
2024-02-08	8.730	9.240	8.560	9.150	6.979	37,282,122
2024-02-07	8.900	9.260	8.500	8.650	6.598	44,443,558
2024-02-06	8.670	9.440	8.420	8.900	6.789	47,459,193
2024-02-05	9.880	9.880	9.300	9.300	7.094	38,208,541
2024-02-02	10.490	10.800	10.330	10.330	7.880	57,757,053
2024-02-01	11.940	12.190	11.480	11.480	8.757	43,753,513
2024-01-31	14.000	14.500	12.760	12.760	9.733	79,565,756
2024-01-30	13.230	14.180	12.720	14.180	10.816	99,542,616
2024-01-29	12.890	12.890	12.890	12.890	9.832	5,277,669
2024-01-26	11.720	11.720	11.720	11.720	8.940	6,089,170
2024-01-25	10.450	10.650	10.160	10.650	8.124	21,113,502
2024-01-24	8.820	9.680	8.820	9.680	7.384	11,363,324

← NewerPage 11 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.