China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.810	10.890	10.630	10.630	8.591	12,204,427
2025-07-22	10.600	10.850	10.480	10.790	8.721	18,467,541
2025-07-21	10.570	10.650	10.430	10.600	8.567	11,665,860
2025-07-18	10.360	10.400	10.300	10.390	8.397	4,948,140
2025-07-17	10.360	10.400	10.310	10.370	8.381	6,753,739
2025-07-16	10.470	10.470	10.350	10.380	8.389	6,158,760
2025-07-15	10.570	10.610	10.360	10.440	8.438	10,878,445
2025-07-14	10.580	10.830	10.510	10.630	8.591	15,080,310
2025-07-11	10.380	10.700	10.350	10.580	8.551	15,482,904
2025-07-10	10.250	10.440	10.250	10.400	8.405	7,519,375
2025-07-09	10.310	10.480	10.300	10.320	8.341	10,747,375
2025-07-08	10.240	10.320	10.220	10.320	8.341	6,087,240
2025-07-07	10.150	10.290	10.100	10.280	8.308	6,154,320
2025-07-04	10.250	10.260	10.120	10.150	8.203	5,809,200
2025-07-03	10.230	10.270	10.190	10.250	8.284	5,957,709
2025-07-02	10.220	10.240	10.150	10.220	8.260	4,762,800
2025-07-01	10.250	10.260	10.150	10.210	8.252	5,132,506
2025-06-30	10.230	10.250	10.160	10.230	8.268	7,123,936
2025-06-27	10.130	10.270	10.070	10.200	8.244	9,117,756
2025-06-26	10.080	10.430	10.080	10.130	8.187	12,568,332
2025-06-25	10.320	10.440	10.310	10.430	8.180	8,828,469
2025-06-24	10.130	10.370	10.120	10.370	8.132	7,698,552
2025-06-23	10.020	10.160	9.940	10.140	7.952	3,385,201
2025-06-20	9.990	10.110	9.980	10.050	7.881	3,736,740
2025-06-19	10.290	10.290	9.950	9.990	7.834	10,107,961
2025-06-18	10.260	10.310	10.200	10.310	8.085	4,905,240
2025-06-17	10.360	10.370	10.200	10.290	8.070	5,406,968
2025-06-16	10.200	10.420	10.200	10.360	8.125	7,663,680
2025-06-13	10.450	10.450	10.220	10.240	8.030	9,686,880
2025-06-12	10.510	10.590	10.450	10.490	8.227	8,256,240
2025-06-11	10.490	10.550	10.440	10.550	8.274	7,963,920
2025-06-10	10.560	10.620	10.350	10.530	8.258	12,935,520
2025-06-09	10.470	10.530	10.400	10.490	8.227	9,695,428
2025-06-06	10.540	10.650	10.450	10.480	8.219	12,426,480
2025-06-05	10.730	10.800	10.440	10.550	8.274	22,464,699
2025-06-04	10.150	11.200	10.150	10.740	8.423	39,949,758
2025-06-03	10.140	10.220	10.070	10.180	7.983	4,834,263
2025-05-30	10.190	10.240	10.120	10.180	7.983	4,731,120
2025-05-29	10.110	10.250	10.080	10.190	7.991	5,833,777
2025-05-28	10.220	10.290	10.110	10.140	7.952	4,851,360
2025-05-27	10.170	10.220	10.070	10.200	7.999	5,874,360
2025-05-26	10.120	10.280	10.100	10.210	8.007	6,089,220
2025-05-23	10.220	10.320	10.100	10.120	7.936	8,145,276
2025-05-22	10.440	10.460	10.240	10.270	8.054	10,116,600
2025-05-21	10.390	10.620	10.290	10.520	8.250	19,829,635
2025-05-20	10.290	10.500	10.160	10.300	8.077	23,798,912
2025-05-19	9.900	10.820	9.840	10.280	8.062	33,249,763
2025-05-16	9.870	9.890	9.810	9.840	7.717	2,780,280
2025-05-15	9.940	9.960	9.820	9.830	7.709	3,489,360
2025-05-14	9.880	9.980	9.800	9.960	7.811	4,963,428
2025-05-13	10.020	10.020	9.900	9.920	7.780	4,555,668
2025-05-12	9.920	9.950	9.840	9.920	7.780	4,227,082
2025-05-09	9.970	10.000	9.830	9.850	7.725	5,685,124
2025-05-08	9.750	10.050	9.720	10.000	7.842	7,767,032
2025-05-07	9.730	9.830	9.680	9.780	7.670	7,152,765
2025-05-06	9.680	9.720	9.560	9.680	7.591	9,440,106
2025-04-30	9.610	9.710	9.570	9.580	7.513	3,284,760
2025-04-29	9.580	9.680	9.560	9.610	7.536	2,867,337
2025-04-28	9.800	9.860	9.600	9.600	7.529	4,978,668
2025-04-25	9.800	9.860	9.760	9.800	7.685	4,922,161

← NewerPage 6 of 21 · 1,213 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.