China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.410	10.510	10.350	10.430	8.430	4,870,201
2026-04-20	10.400	10.450	10.320	10.430	8.430	5,412,601
2026-04-17	10.530	10.600	10.370	10.420	8.421	6,538,800
2026-04-16	10.450	10.700	10.300	10.650	8.607	8,223,240
2026-04-15	10.440	10.600	10.380	10.390	8.397	6,801,691
2026-04-14	10.280	10.360	10.210	10.330	8.349	4,531,923
2026-04-13	10.320	10.320	10.150	10.270	8.300	4,698,708
2026-04-10	10.340	10.460	10.280	10.370	8.381	5,915,883
2026-04-09	10.530	10.560	10.220	10.290	8.316	8,149,800
2026-04-08	10.350	10.630	10.320	10.610	8.575	9,522,951
2026-04-07	10.010	10.140	9.860	10.140	8.195	4,752,600
2026-04-03	10.280	10.300	9.890	9.930	8.025	6,419,941
2026-04-02	10.310	10.410	10.240	10.280	8.308	5,462,458
2026-04-01	10.460	10.670	10.270	10.370	8.381	7,351,080
2026-03-31	10.240	10.470	10.150	10.280	8.308	5,386,320
2026-03-30	10.050	10.280	10.050	10.270	8.300	5,476,234
2026-03-27	10.010	10.330	10.010	10.230	8.268	6,487,734
2026-03-26	10.260	10.390	10.070	10.130	8.187	6,183,000
2026-03-25	10.110	10.320	10.100	10.260	8.292	7,214,570
2026-03-24	9.900	10.160	9.630	10.110	8.171	9,339,607
2026-03-23	10.200	10.290	9.540	9.670	7.815	12,879,124
2026-03-20	10.770	10.810	10.390	10.410	8.413	6,920,040
2026-03-19	10.900	10.960	10.650	10.680	8.632	6,913,440
2026-03-18	11.000	11.060	10.820	10.970	8.866	7,410,396
2026-03-17	11.210	11.270	11.030	11.030	8.914	6,310,128
2026-03-16	11.280	11.390	11.110	11.170	9.028	9,373,333
2026-03-13	11.300	11.450	11.250	11.290	9.125	12,980,511
2026-03-12	11.180	11.260	11.100	11.130	8.995	6,901,336
2026-03-11	11.240	11.270	11.070	11.220	9.068	7,078,680
2026-03-10	11.160	11.240	11.040	11.220	9.068	8,025,891
2026-03-09	11.140	11.190	11.010	11.050	8.931	8,369,352
2026-03-06	10.760	11.190	10.710	11.160	9.020	11,128,744
2026-03-05	10.910	10.970	10.730	10.760	8.696	6,410,238
2026-03-04	10.760	10.890	10.630	10.700	8.648	6,863,880
2026-03-03	11.080	11.150	10.830	10.840	8.761	9,185,040
2026-03-02	11.110	11.170	10.910	11.080	8.955	8,733,600
2026-02-27	11.100	11.230	11.090	11.220	9.068	7,076,400
2026-02-26	11.100	11.250	11.080	11.170	9.028	7,008,758
2026-02-25	11.050	11.180	11.030	11.060	8.939	7,734,963
2026-02-24	10.870	11.060	10.870	11.050	8.931	8,250,060
2026-02-13	10.850	10.930	10.790	10.800	8.729	4,764,960
2026-02-12	11.030	11.080	10.860	10.870	8.785	5,575,680
2026-02-11	11.000	11.090	10.940	11.030	8.914	4,909,539
2026-02-10	11.030	11.030	10.930	11.000	8.890	4,939,296
2026-02-09	11.030	11.060	10.940	11.010	8.898	6,948,600
2026-02-06	11.080	11.110	10.900	10.920	8.826	8,926,518
2026-02-05	11.040	11.170	11.020	11.130	8.995	8,648,883
2026-02-04	10.860	11.110	10.860	11.090	8.963	9,099,120
2026-02-03	10.900	10.950	10.800	10.900	8.809	8,028,960
2026-02-02	11.000	11.040	10.790	10.790	8.721	9,538,081
2026-01-30	10.970	11.090	10.890	11.060	8.939	10,641,475
2026-01-29	10.970	11.040	10.890	11.000	8.890	8,490,830
2026-01-28	10.890	11.100	10.840	11.020	8.906	10,291,494
2026-01-27	10.900	10.980	10.740	10.940	8.842	7,297,075
2026-01-26	10.880	11.020	10.800	10.940	8.842	8,781,388
2026-01-23	11.000	11.000	10.850	10.880	8.793	9,264,129
2026-01-22	10.790	11.070	10.790	11.030	8.914	10,942,604
2026-01-21	10.750	10.880	10.720	10.800	8.729	7,674,894
2026-01-20	10.730	10.810	10.680	10.810	8.737	8,537,701
2026-01-19	10.520	10.740	10.480	10.740	8.680	10,964,458

← NewerPage 3 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.