China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.200	13.360	12.850	13.250	10.107	23,294,322
2023-07-27	13.200	13.530	13.090	13.160	10.038	25,609,791
2023-07-26	13.070	13.650	13.070	13.540	10.328	49,682,036
2023-07-25	12.010	13.210	12.010	12.980	9.901	37,935,346
2023-07-24	11.990	12.250	11.870	12.010	9.161	8,234,640
2023-07-21	11.700	11.880	11.700	11.860	9.047	5,397,980
2023-07-20	11.890	11.990	11.780	11.790	8.993	7,308,480
2023-07-19	12.360	12.360	11.770	11.880	9.062	14,425,081
2023-07-18	12.720	12.810	12.260	12.270	9.359	13,944,840
2023-07-17	12.830	12.970	12.640	12.840	9.794	9,982,044
2023-07-14	12.680	12.880	12.540	12.830	9.787	10,848,363
2023-07-13	12.470	12.820	12.460	12.730	9.710	11,352,553
2023-07-12	12.970	12.970	12.460	12.480	9.520	15,429,325
2023-07-11	12.880	13.140	12.730	12.960	9.886	15,813,525
2023-07-10	12.460	13.160	12.330	13.020	9.931	28,103,121
2023-07-07	12.340	12.480	12.120	12.450	9.497	11,545,704
2023-07-06	12.270	12.440	12.260	12.320	9.398	8,907,582
2023-07-05	12.470	12.670	12.300	12.350	9.420	14,231,640
2023-07-04	12.920	12.960	12.430	12.550	9.573	21,203,184
2023-07-03	12.680	13.080	12.610	12.970	9.893	25,359,031
2023-06-30	12.820	13.120	12.770	12.780	9.748	24,710,329
2023-06-29	12.650	13.590	12.390	13.080	9.977	36,341,707
2023-06-28	12.480	12.640	12.210	12.600	9.611	20,783,556
2023-06-27	12.170	12.580	12.170	12.460	9.504	21,281,916
2023-06-26	12.540	12.800	12.060	12.100	9.230	25,643,894
2023-06-21	12.360	13.170	12.190	12.830	9.787	39,364,094
2023-06-20	12.540	12.600	12.300	12.370	9.436	21,394,116
2023-06-19	12.320	12.770	12.100	12.700	9.687	49,188,292
2023-06-16	11.540	12.430	11.540	12.430	9.481	25,246,150
2023-06-15	11.240	11.300	11.140	11.300	8.619	6,524,988
2023-06-14	11.320	11.420	11.220	11.240	8.574	7,448,400
2023-06-13	11.240	11.330	11.180	11.310	8.627	7,544,640
2023-06-12	11.390	11.390	11.050	11.270	8.597	11,476,080
2023-06-09	11.780	11.790	11.300	11.420	8.711	17,326,176
2023-06-08	11.430	11.760	11.360	11.740	8.955	19,049,760
2023-06-07	11.330	11.510	11.330	11.430	8.719	9,858,004
2023-06-06	11.310	11.690	11.310	11.420	8.711	15,592,894
2023-06-05	11.570	11.610	11.350	11.370	8.673	10,826,805
2023-06-02	11.540	11.710	11.450	11.600	8.848	12,831,684
2023-06-01	11.450	11.660	11.260	11.520	8.787	16,016,641
2023-05-31	11.310	11.550	11.180	11.500	8.772	16,248,925
2023-05-30	11.070	11.470	10.900	11.420	8.711	22,516,059
2023-05-29	11.150	11.270	11.030	11.060	8.436	11,091,840
2023-05-26	11.480	11.480	11.070	11.200	8.402	11,688,366
2023-05-25	11.300	11.450	11.240	11.410	8.559	12,058,924
2023-05-24	11.590	11.640	11.350	11.360	8.522	11,189,332
2023-05-23	11.960	12.030	11.560	11.570	8.679	13,876,680
2023-05-22	12.330	12.350	11.920	12.020	9.017	11,697,840
2023-05-19	12.600	12.630	12.310	12.340	9.257	15,085,680
2023-05-18	13.190	13.260	12.700	12.780	9.587	19,864,176
2023-05-17	13.180	13.390	12.960	13.140	9.857	14,143,947
2023-05-16	13.410	13.740	13.130	13.200	9.902	17,556,220
2023-05-15	13.630	13.790	12.740	13.420	10.067	26,128,567
2023-05-12	13.820	14.200	13.190	13.590	10.195	27,321,678
2023-05-11	13.780	14.450	13.590	14.280	10.712	37,589,172
2023-05-10	13.880	14.830	13.840	14.030	10.525	48,631,939
2023-05-09	14.750	15.960	14.250	14.400	10.802	76,689,054
2023-05-08	13.550	14.540	13.550	14.540	10.907	41,298,204
2023-05-05	13.020	13.440	12.890	13.220	9.917	34,996,873
2023-05-04	12.570	13.290	12.480	13.180	9.887	40,817,047

← NewerPage 14 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.