China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.990	9.990	9.770	9.820	7.701	8,876,624
2025-04-23	10.150	10.180	10.050	10.090	7.913	4,343,640
2025-04-22	9.990	10.150	9.980	10.100	7.921	5,326,562
2025-04-21	10.010	10.060	9.980	10.060	7.889	5,878,200
2025-04-18	9.840	10.080	9.810	10.080	7.905	8,085,364
2025-04-17	9.850	9.980	9.760	9.860	7.733	6,454,297
2025-04-16	9.800	10.100	9.670	9.940	7.795	13,741,128
2025-04-15	9.750	9.840	9.620	9.800	7.685	5,034,060
2025-04-14	9.740	9.810	9.640	9.780	7.670	4,811,280
2025-04-11	9.690	9.800	9.620	9.700	7.607	6,256,978
2025-04-10	9.700	9.900	9.690	9.730	7.630	11,781,421
2025-04-09	9.210	9.860	8.980	9.740	7.638	16,223,084
2025-04-08	9.190	9.690	8.980	9.370	7.348	13,554,600
2025-04-07	9.880	9.880	9.190	9.190	7.207	9,136,440
2025-04-03	10.110	10.260	10.060	10.210	8.007	5,331,044
2025-04-02	10.110	10.220	10.100	10.170	7.976	4,378,244
2025-04-01	9.980	10.240	9.980	10.150	7.960	9,785,400
2025-03-31	10.020	10.080	9.860	9.950	7.803	6,506,881
2025-03-28	10.190	10.240	10.030	10.070	7.897	6,615,960
2025-03-27	10.350	10.390	10.190	10.210	8.007	7,864,560
2025-03-26	10.310	10.480	10.250	10.410	8.164	10,821,271
2025-03-25	10.190	10.740	10.180	10.440	8.187	14,407,990
2025-03-24	10.460	10.490	10.060	10.240	8.030	10,526,322
2025-03-21	10.380	10.570	10.360	10.430	8.180	10,584,192
2025-03-20	10.380	10.470	10.350	10.400	8.156	5,248,004
2025-03-19	10.520	10.520	10.360	10.420	8.172	6,989,280
2025-03-18	10.440	10.600	10.430	10.510	8.242	6,453,925
2025-03-17	10.580	10.680	10.430	10.440	8.187	9,319,710
2025-03-14	10.260	10.780	10.200	10.570	8.289	20,339,443
2025-03-13	10.270	10.300	10.140	10.230	8.023	6,694,560
2025-03-12	10.260	10.350	10.230	10.300	8.077	7,277,835
2025-03-11	10.130	10.260	10.080	10.250	8.038	5,888,155
2025-03-10	10.200	10.260	10.180	10.220	8.015	5,055,644
2025-03-07	10.250	10.310	10.160	10.200	7.999	8,272,440
2025-03-06	10.240	10.310	10.170	10.280	8.062	9,898,317
2025-03-05	10.310	10.370	10.150	10.250	8.038	7,793,004
2025-03-04	10.180	10.310	10.090	10.310	8.085	9,871,383
2025-03-03	10.050	10.290	10.000	10.180	7.983	10,699,034
2025-02-28	10.030	10.300	9.980	10.050	7.881	12,468,636
2025-02-27	10.150	10.160	9.950	10.070	7.897	6,729,494
2025-02-26	10.060	10.180	10.050	10.140	7.952	7,160,401
2025-02-25	10.250	10.250	10.020	10.080	7.905	11,399,236
2025-02-24	9.970	10.370	9.950	10.310	8.085	18,427,808
2025-02-21	10.050	10.050	9.910	9.970	7.819	8,051,520
2025-02-20	10.100	10.100	9.950	10.010	7.850	8,072,792
2025-02-19	9.970	10.220	9.960	10.100	7.921	10,216,251
2025-02-18	10.020	10.330	9.940	10.000	7.842	14,767,688
2025-02-17	9.990	10.090	9.970	10.030	7.866	6,916,476
2025-02-14	10.000	10.040	9.900	9.950	7.803	4,775,984
2025-02-13	10.030	10.140	10.000	10.010	7.850	6,431,280
2025-02-12	10.000	10.080	9.930	10.020	7.858	6,310,107
2025-02-11	10.000	10.040	9.910	9.980	7.827	5,239,560
2025-02-10	9.950	10.050	9.930	10.000	7.842	7,311,134
2025-02-07	9.950	10.020	9.820	9.960	7.811	8,411,760
2025-02-06	9.780	9.910	9.670	9.910	7.772	6,465,720
2025-02-05	9.810	9.870	9.720	9.760	7.654	4,599,960
2025-01-27	9.770	9.910	9.760	9.760	7.654	3,939,480
2025-01-24	9.720	9.760	9.620	9.750	7.646	4,062,360
2025-01-23	9.810	9.940	9.680	9.690	7.599	4,884,973
2025-01-22	9.770	9.830	9.690	9.710	7.615	3,229,441

← NewerPage 7 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.