China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.350	10.520	10.300	10.500	8.009	5,805,228
2023-10-27	10.200	10.370	10.200	10.340	7.887	4,907,760
2023-10-26	10.200	10.280	10.080	10.230	7.803	4,483,680
2023-10-25	10.150	10.350	10.140	10.300	7.857	7,761,784
2023-10-24	9.600	10.020	9.600	9.970	7.605	6,136,920
2023-10-23	9.840	9.920	9.550	9.590	7.315	5,785,200
2023-10-20	9.980	10.100	9.920	9.930	7.574	3,981,120
2023-10-19	9.970	10.130	9.800	9.980	7.613	4,004,403
2023-10-18	10.100	10.200	9.980	9.990	7.620	4,635,720
2023-10-17	10.190	10.270	10.040	10.160	7.750	5,423,935
2023-10-16	10.230	10.380	10.100	10.170	7.758	6,670,495
2023-10-13	10.700	10.710	10.150	10.250	7.819	14,522,820
2023-10-12	10.750	10.950	10.690	10.790	8.230	7,282,320
2023-10-11	10.690	11.190	10.690	10.770	8.215	13,595,280
2023-10-10	11.860	11.860	10.540	10.640	8.116	25,064,040
2023-10-09	11.800	12.050	11.490	11.650	8.886	11,763,780
2023-09-28	11.730	11.950	11.720	11.940	9.108	11,111,640
2023-09-27	11.410	11.940	11.380	11.660	8.894	13,434,120
2023-09-26	11.250	11.710	11.230	11.470	8.749	11,166,552
2023-09-25	11.390	11.620	11.220	11.270	8.597	6,515,160
2023-09-22	11.100	11.440	10.970	11.420	8.711	9,204,120
2023-09-21	11.030	11.450	11.030	11.110	8.475	6,760,075
2023-09-20	11.080	11.220	10.950	11.150	8.505	6,257,445
2023-09-19	11.120	11.550	11.110	11.160	8.513	9,402,908
2023-09-18	11.010	11.210	10.920	11.150	8.505	4,395,753
2023-09-15	11.040	11.150	10.960	11.010	8.398	5,097,000
2023-09-14	11.370	11.380	10.950	10.970	8.368	8,981,391
2023-09-13	11.410	11.470	11.290	11.370	8.673	3,487,365
2023-09-12	11.490	11.550	11.380	11.410	8.703	3,674,877
2023-09-11	11.250	11.520	11.250	11.490	8.764	4,723,920
2023-09-08	11.360	11.540	11.240	11.400	8.696	5,292,325
2023-09-07	11.640	11.640	11.370	11.390	8.688	4,979,725
2023-09-06	11.470	11.650	11.400	11.620	8.864	4,065,720
2023-09-05	11.780	11.780	11.500	11.560	8.818	6,330,111
2023-09-04	11.570	11.810	11.510	11.800	9.001	8,125,440
2023-09-01	11.480	11.610	11.450	11.550	8.810	4,628,760
2023-08-31	11.600	11.730	11.420	11.470	8.749	5,643,000
2023-08-30	11.890	11.890	11.530	11.640	8.879	8,954,280
2023-08-29	11.580	11.880	11.530	11.870	9.054	7,366,084
2023-08-28	12.120	12.200	11.530	11.600	8.848	8,893,800
2023-08-25	11.400	11.690	11.330	11.410	8.703	6,976,080
2023-08-24	11.880	12.030	11.430	11.460	8.742	13,138,800
2023-08-23	12.440	12.450	11.860	11.890	9.069	10,950,720
2023-08-22	12.380	12.600	12.100	12.530	9.558	11,785,680
2023-08-21	12.310	12.650	12.210	12.370	9.436	7,622,166
2023-08-18	12.700	12.890	12.330	12.350	9.420	12,672,000
2023-08-17	12.260	12.730	12.060	12.720	9.703	14,106,600
2023-08-16	12.400	12.600	12.250	12.360	9.428	7,417,680
2023-08-15	12.500	12.550	12.310	12.430	9.481	6,803,406
2023-08-14	11.960	12.680	11.900	12.500	9.535	12,590,157
2023-08-11	12.410	12.550	12.130	12.140	9.260	9,251,520
2023-08-10	12.400	12.440	12.270	12.410	9.466	5,644,317
2023-08-09	12.400	12.600	12.260	12.300	9.382	7,471,680
2023-08-08	12.400	12.520	12.370	12.460	9.504	6,585,240
2023-08-07	12.780	12.900	12.330	12.390	9.451	13,696,800
2023-08-04	12.970	13.130	12.840	12.850	9.802	13,336,054
2023-08-03	12.880	13.040	12.770	12.940	9.870	9,095,160
2023-08-02	13.160	13.230	12.900	12.960	9.886	14,566,645
2023-08-01	13.200	13.330	13.000	13.200	10.069	14,617,920
2023-07-31	13.260	13.620	13.160	13.300	10.145	23,125,857

← NewerPage 13 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.