China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.800	8.920	8.560	8.800	6.712	4,475,112
2024-01-22	9.390	9.390	8.740	8.800	6.712	4,846,320
2024-01-19	9.490	9.540	9.310	9.360	7.140	3,228,600
2024-01-18	9.700	9.750	9.230	9.490	7.239	5,481,840
2024-01-17	10.080	10.080	9.830	9.840	7.506	2,847,972
2024-01-16	10.210	10.260	9.940	10.040	7.658	3,880,380
2024-01-15	10.110	10.280	10.000	10.210	7.788	3,240,600
2024-01-12	10.140	10.390	10.130	10.170	7.758	3,787,440
2024-01-11	10.160	10.260	10.030	10.140	7.735	4,744,920
2024-01-10	10.360	10.360	10.090	10.200	7.780	2,100,771
2024-01-09	10.250	10.400	10.200	10.250	7.819	2,623,371
2024-01-08	10.430	10.500	10.240	10.250	7.819	3,208,920
2024-01-05	10.560	10.590	10.350	10.400	7.933	2,764,200
2024-01-04	10.540	10.580	10.470	10.550	8.047	2,247,771
2024-01-03	10.610	10.610	10.440	10.520	8.025	2,788,320
2024-01-02	10.290	10.650	10.260	10.490	8.002	4,907,880
2023-12-29	10.310	10.330	10.220	10.290	7.849	2,939,404
2023-12-28	9.850	10.310	9.820	10.290	7.849	4,492,491
2023-12-27	9.820	9.930	9.770	9.900	7.552	2,142,960
2023-12-26	10.030	10.090	9.810	9.820	7.491	3,308,880
2023-12-25	10.100	10.130	9.920	9.990	7.620	2,576,040
2023-12-22	10.240	10.290	10.060	10.120	7.719	3,628,800
2023-12-21	10.160	10.300	10.070	10.240	7.811	2,813,280
2023-12-20	10.290	10.410	10.220	10.220	7.796	3,440,760
2023-12-19	10.400	10.480	10.210	10.270	7.834	3,680,760
2023-12-18	10.530	10.640	10.400	10.420	7.948	3,935,580
2023-12-15	10.580	10.720	10.540	10.590	8.078	4,117,660
2023-12-14	10.380	10.660	10.380	10.580	8.070	6,776,400
2023-12-13	10.440	10.520	10.350	10.370	7.910	3,449,880
2023-12-12	10.250	10.450	10.140	10.450	7.971	5,172,810
2023-12-11	10.070	10.250	9.930	10.230	7.803	4,346,160
2023-12-08	10.310	10.410	10.080	10.090	7.696	5,662,080
2023-12-07	10.420	10.500	10.290	10.370	7.910	5,555,280
2023-12-06	10.420	10.550	10.350	10.480	7.994	5,495,160
2023-12-05	10.600	10.640	10.480	10.480	7.994	7,286,953
2023-12-04	10.650	10.770	10.510	10.670	8.139	10,153,899
2023-12-01	10.420	10.970	10.330	10.670	8.139	12,556,000
2023-11-30	10.500	10.500	10.370	10.410	7.941	3,272,328
2023-11-29	10.580	10.580	10.460	10.480	7.994	2,479,968
2023-11-28	10.500	10.600	10.380	10.590	8.078	3,894,768
2023-11-27	10.410	10.550	10.400	10.460	7.979	3,355,128
2023-11-24	10.560	10.650	10.430	10.470	7.986	3,341,472
2023-11-23	10.590	10.620	10.440	10.570	8.063	2,936,112
2023-11-22	10.580	10.650	10.530	10.530	8.032	2,770,200
2023-11-21	10.650	10.740	10.580	10.610	8.093	4,376,920
2023-11-20	10.560	10.660	10.560	10.640	8.116	2,896,440
2023-11-17	10.550	10.610	10.500	10.600	8.085	2,567,280
2023-11-16	10.600	10.630	10.560	10.560	8.055	2,210,640
2023-11-15	10.660	10.730	10.600	10.660	8.131	4,773,960
2023-11-14	10.560	10.640	10.510	10.600	8.085	3,120,240
2023-11-13	10.450	10.580	10.410	10.580	8.070	4,808,520
2023-11-10	10.570	10.570	10.350	10.460	7.979	3,362,880
2023-11-09	10.550	10.600	10.440	10.480	7.994	3,167,040
2023-11-08	10.520	10.590	10.460	10.550	8.047	3,492,240
2023-11-07	10.600	10.600	10.440	10.520	8.025	3,485,403
2023-11-06	10.470	10.560	10.420	10.550	8.047	4,144,759
2023-11-03	10.370	10.490	10.370	10.450	7.971	2,501,160
2023-11-02	10.470	10.570	10.360	10.370	7.910	2,955,960
2023-11-01	10.480	10.550	10.450	10.480	7.994	3,022,200
2023-10-31	10.530	10.560	10.410	10.490	8.002	4,187,415

← NewerPage 12 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.