China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.520	10.740	10.480	10.740	8.680	10,964,458
2026-01-16	10.450	10.620	10.410	10.470	8.462	7,619,280
2026-01-15	10.400	10.480	10.370	10.450	8.446	5,131,060
2026-01-14	10.470	10.550	10.340	10.430	8.430	9,410,137
2026-01-13	10.580	10.590	10.430	10.460	8.454	8,639,251
2026-01-12	10.510	10.560	10.460	10.560	8.535	9,280,083
2026-01-09	10.470	10.490	10.400	10.480	8.470	7,632,000
2026-01-08	10.340	10.480	10.320	10.470	8.462	6,920,630
2026-01-07	10.440	10.520	10.330	10.350	8.365	6,818,280
2026-01-06	10.310	10.440	10.280	10.410	8.413	7,818,024
2026-01-05	10.280	10.360	10.230	10.300	8.324	8,556,025
2025-12-31	10.340	10.390	10.210	10.280	8.308	5,322,039
2025-12-30	10.460	10.470	10.290	10.310	8.333	6,383,128
2025-12-29	10.550	10.550	10.440	10.480	8.470	4,315,077
2025-12-26	10.550	10.580	10.430	10.500	8.486	6,831,840
2025-12-25	10.550	10.630	10.450	10.570	8.543	5,465,884
2025-12-24	10.400	10.530	10.390	10.480	8.470	5,233,632
2025-12-23	10.420	10.570	10.390	10.430	8.430	7,768,681
2025-12-22	10.360	10.510	10.330	10.420	8.421	6,511,081
2025-12-19	10.240	10.390	10.220	10.370	8.381	4,734,122
2025-12-18	10.140	10.340	10.140	10.230	8.268	5,182,082
2025-12-17	10.180	10.250	10.030	10.200	8.244	6,189,960
2025-12-16	10.330	10.350	10.180	10.190	8.236	5,838,108
2025-12-15	10.290	10.410	10.260	10.350	8.365	4,865,400
2025-12-12	10.330	10.470	10.330	10.340	8.357	6,079,561
2025-12-11	10.410	10.440	10.260	10.340	8.357	8,559,480
2025-12-10	10.630	10.650	10.350	10.380	8.389	14,505,000
2025-12-09	10.840	10.850	10.630	10.650	8.607	8,358,290
2025-12-08	10.960	10.980	10.800	10.840	8.761	10,321,080
2025-12-05	10.750	11.220	10.660	10.970	8.866	12,375,306
2025-12-04	11.070	11.090	10.720	10.730	8.672	14,683,680
2025-12-03	11.040	11.250	10.910	11.080	8.955	14,966,640
2025-12-02	11.100	11.180	11.010	11.070	8.947	11,073,373
2025-12-01	11.030	11.150	11.000	11.120	8.987	13,301,868
2025-11-28	11.010	11.070	10.880	11.030	8.914	12,285,960
2025-11-27	10.860	10.990	10.670	10.990	8.882	14,744,880
2025-11-26	10.900	11.180	10.880	10.920	8.826	16,210,440
2025-11-25	11.020	11.090	10.850	10.880	8.793	16,798,680
2025-11-24	10.880	11.110	10.860	11.000	8.890	21,030,241
2025-11-21	10.690	11.050	10.650	10.740	8.680	21,166,298
2025-11-20	10.880	11.050	10.760	10.800	8.729	15,972,901
2025-11-19	10.880	11.140	10.680	10.980	8.874	26,926,680
2025-11-18	11.300	11.320	10.860	10.930	8.834	25,260,352
2025-11-17	11.340	11.440	11.240	11.370	9.189	26,243,760
2025-11-14	11.360	11.750	11.320	11.330	9.157	41,091,576
2025-11-13	11.480	11.550	11.200	11.480	9.278	74,570,295
2025-11-12	10.730	11.790	10.650	11.790	9.529	67,624,678
2025-11-11	10.810	10.810	10.700	10.720	8.664	4,546,800
2025-11-10	10.710	10.800	10.640	10.770	8.704	5,573,928
2025-11-07	10.660	10.800	10.650	10.690	8.640	5,777,361
2025-11-06	10.730	10.780	10.650	10.660	8.615	6,228,546
2025-11-05	10.600	10.750	10.580	10.730	8.672	5,661,120
2025-11-04	10.570	10.720	10.560	10.670	8.624	7,903,021
2025-11-03	10.500	10.600	10.500	10.600	8.567	6,082,141
2025-10-31	10.420	10.550	10.410	10.530	8.510	6,153,061
2025-10-30	10.480	10.570	10.430	10.440	8.438	7,126,440
2025-10-29	10.510	10.550	10.400	10.500	8.486	5,671,560
2025-10-28	10.450	10.580	10.420	10.510	8.494	5,057,520
2025-10-27	10.590	10.610	10.400	10.520	8.502	8,649,720
2025-10-24	10.640	10.690	10.550	10.560	8.535	8,161,200

← NewerPage 4 of 21 · 1,217 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.