China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.960	7.130	6.910	6.980	6.980	4,895,181
2026-07-17	7.040	7.180	6.900	6.960	6.960	3,801,366
2026-07-16	7.020	7.090	6.930	7.040	7.040	2,424,560
2026-07-15	6.900	7.080	6.860	7.010	7.010	3,028,661
2026-07-14	6.730	6.890	6.700	6.870	6.870	2,747,423
2026-07-13	6.740	6.790	6.680	6.730	6.730	2,511,800
2026-07-10	6.660	6.880	6.540	6.780	6.780	2,910,660
2026-07-09	6.840	6.880	6.600	6.630	6.630	4,458,994
2026-07-08	6.830	6.880	6.710	6.850	6.850	1,912,680
2026-07-07	7.000	7.030	6.800	6.820	6.820	2,415,340
2026-07-06	6.960	7.040	6.940	6.990	6.990	2,399,183
2026-07-03	6.830	7.020	6.830	6.980	6.980	3,020,681
2026-07-02	6.870	6.950	6.800	6.860	6.860	2,652,000
2026-07-01	6.760	6.950	6.730	6.860	6.860	2,779,540
2026-06-30	6.810	6.860	6.660	6.760	6.760	2,773,620
2026-06-29	6.710	6.920	6.600	6.840	6.840	3,287,000
2026-06-26	6.900	6.930	6.750	6.750	6.750	3,256,241
2026-06-25	7.120	7.130	6.930	6.950	6.950	3,255,760
2026-06-24	7.280	7.320	7.110	7.120	7.120	2,587,560
2026-06-23	7.200	7.430	7.200	7.260	7.260	3,094,844
2026-06-22	7.360	7.370	7.100	7.270	7.270	3,754,978
2026-06-18	9.130	9.170	8.980	9.030	7.298	4,227,734
2026-06-17	9.040	9.270	8.890	9.230	7.460	6,548,120
2026-06-16	9.040	9.090	8.860	9.060	7.322	3,840,600
2026-06-15	9.060	9.120	8.950	9.030	7.298	3,149,910
2026-06-12	8.810	8.970	8.770	8.960	7.242	3,222,302
2026-06-11	8.860	8.880	8.620	8.810	7.120	3,222,144
2026-06-10	8.930	9.020	8.830	8.890	7.185	2,854,080
2026-06-09	8.930	9.020	8.840	9.010	7.282	2,420,208
2026-06-08	8.900	9.030	8.750	8.870	7.169	2,922,720
2026-06-05	8.860	9.060	8.860	8.980	7.258	2,318,280
2026-06-04	9.010	9.050	8.850	8.920	7.209	2,645,880
2026-06-03	9.060	9.100	8.990	9.040	7.306	2,098,708
2026-06-02	9.260	9.280	9.040	9.100	7.355	3,654,480
2026-06-01	9.030	9.360	8.940	9.270	7.492	4,903,560
2026-05-29	9.020	9.120	8.970	8.990	7.266	3,660,144
2026-05-28	8.890	9.060	8.860	9.020	7.290	2,662,044
2026-05-27	9.040	9.060	8.840	8.900	7.193	3,140,880
2026-05-26	9.120	9.130	8.960	9.070	7.330	3,648,600
2026-05-25	9.160	9.170	9.050	9.130	7.379	2,475,459
2026-05-22	9.100	9.160	9.010	9.120	7.371	3,177,960
2026-05-21	9.300	9.370	9.020	9.050	7.314	4,573,286
2026-05-20	9.460	9.460	9.280	9.300	7.516	2,762,943
2026-05-19	9.340	9.470	9.330	9.470	7.654	2,554,440
2026-05-18	9.440	9.440	9.260	9.340	7.549	4,638,901
2026-05-15	9.550	9.560	9.400	9.440	7.629	4,412,880
2026-05-14	9.680	9.690	9.560	9.560	7.726	4,128,720
2026-05-13	9.730	9.730	9.650	9.690	7.831	3,462,480
2026-05-12	9.820	9.840	9.680	9.680	7.823	4,924,080
2026-05-11	9.850	9.880	9.770	9.840	7.953	5,086,046
2026-05-08	9.800	9.860	9.760	9.850	7.961	4,544,712
2026-05-07	9.820	9.920	9.760	9.820	7.936	5,011,094
2026-05-06	9.720	9.810	9.720	9.810	7.928	5,216,934
2026-04-30	9.770	9.810	9.690	9.730	7.864	5,424,672
2026-04-29	9.680	9.810	9.620	9.780	7.904	6,649,324
2026-04-28	9.620	9.680	9.500	9.680	7.823	8,524,027
2026-04-27	9.700	9.770	9.520	9.630	7.783	11,945,280
2026-04-24	10.030	10.050	9.530	9.720	7.856	21,168,360
2026-04-23	10.390	10.430	10.230	10.250	8.284	7,478,520
2026-04-22	10.390	10.450	10.300	10.410	8.413	4,813,320

← NewerPage 2 of 5 · 243 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.