China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.750	13.310	12.100	12.770	9.580	52,636,773
2023-04-27	11.210	12.270	11.160	12.270	9.204	15,850,723
2023-04-26	11.580	11.610	11.050	11.150	8.364	10,186,680
2023-04-25	11.710	12.050	11.270	11.570	8.679	13,339,800
2023-04-24	11.720	12.000	11.450	11.840	8.882	14,036,778
2023-04-21	12.000	12.260	11.670	11.690	8.769	17,965,080
2023-04-20	12.100	12.270	11.840	12.180	9.137	19,930,635
2023-04-19	11.790	12.520	11.680	12.170	9.129	31,088,184
2023-04-18	11.840	11.950	11.550	11.880	8.912	22,270,057
2023-04-17	11.050	12.250	11.050	12.150	9.114	34,850,388
2023-04-14	10.900	11.160	10.760	11.140	8.357	13,271,295
2023-04-13	10.730	10.870	10.670	10.800	8.102	6,526,562
2023-04-12	10.750	10.870	10.660	10.750	8.064	5,904,522
2023-04-11	10.990	11.020	10.510	10.720	8.042	10,781,625
2023-04-10	11.110	11.190	10.980	11.040	8.282	6,175,074
2023-04-07	11.160	11.260	11.100	11.200	8.402	5,352,532
2023-04-06	11.340	11.380	11.100	11.160	8.372	8,660,772
2023-04-04	11.000	11.590	10.860	11.330	8.499	15,273,854
2023-04-03	10.890	10.990	10.820	10.950	8.214	6,990,939
2023-03-31	10.870	10.950	10.830	10.910	8.184	4,541,884
2023-03-30	10.780	10.910	10.700	10.870	8.154	6,923,160
2023-03-29	11.260	11.340	10.720	10.800	8.102	12,942,108
2023-03-28	11.230	11.450	11.200	11.250	8.439	9,534,780
2023-03-27	11.330	11.360	11.160	11.260	8.447	9,552,708
2023-03-24	11.830	11.850	11.310	11.360	8.522	19,974,969
2023-03-23	11.960	12.050	11.730	11.860	8.897	18,954,660
2023-03-22	12.350	12.490	11.980	12.080	9.062	20,158,093
2023-03-21	12.550	12.830	12.200	12.370	9.279	20,664,351
2023-03-20	12.750	13.340	12.650	12.710	9.535	33,758,796
2023-03-17	12.520	12.940	12.400	12.800	9.602	26,429,302
2023-03-16	12.600	12.770	12.300	12.300	9.227	21,550,825
2023-03-15	12.100	12.840	11.710	12.840	9.632	35,659,410
2023-03-14	12.110	12.570	12.090	12.090	9.069	23,770,980
2023-03-13	12.140	12.590	11.980	12.200	9.152	22,950,121
2023-03-10	12.350	12.440	11.820	11.850	8.889	21,605,173
2023-03-09	12.490	12.640	12.310	12.500	9.377	18,601,608
2023-03-08	12.650	12.750	12.320	12.750	9.565	22,501,593
2023-03-07	12.890	13.400	12.710	12.780	9.587	40,154,418
2023-03-06	13.220	13.230	12.740	12.850	9.639	40,436,942
2023-03-03	12.220	13.630	12.170	13.350	10.015	56,867,947
2023-03-02	11.910	12.860	11.870	12.390	9.294	36,335,865
2023-03-01	11.720	12.040	11.710	11.980	8.987	13,232,941
2023-02-28	11.770	11.890	11.530	11.790	8.844	10,414,320
2023-02-27	11.840	11.940	11.700	11.740	8.807	10,281,151
2023-02-24	12.120	12.120	11.780	11.840	8.882	11,935,381
2023-02-23	11.960	12.280	11.880	12.120	9.092	16,438,672
2023-02-22	11.980	12.050	11.770	11.960	8.972	8,964,378
2023-02-21	12.020	12.220	11.810	12.050	9.039	12,947,206
2023-02-20	11.740	12.080	11.690	12.040	9.032	15,371,424
2023-02-17	12.010	12.090	11.680	11.800	8.852	20,885,445
2023-02-16	12.200	13.030	12.080	12.330	9.249	38,398,966
2023-02-15	12.190	12.330	12.020	12.170	9.129	21,168,436
2023-02-14	12.580	12.580	11.950	12.090	9.069	33,170,347
2023-02-13	11.280	12.400	11.140	12.400	9.302	21,721,698
2023-02-10	11.290	11.370	11.180	11.270	8.454	5,969,280
2023-02-09	11.200	11.400	11.160	11.290	8.469	6,045,072
2023-02-08	11.300	11.520	11.240	11.240	8.432	7,356,600
2023-02-07	11.300	11.350	11.210	11.340	8.507	5,961,524
2023-02-06	11.200	11.380	11.200	11.320	8.492	7,267,560
2023-02-03	11.460	11.460	11.160	11.290	8.469	9,570,864

← NewerPage 15 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.