China Haisum Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.910	9.980	9.780	9.810	7.693	4,886,534
2025-01-20	9.910	10.080	9.790	9.890	7.756	11,451,600
2025-01-17	9.460	9.600	9.430	9.590	7.521	4,079,781
2025-01-16	9.590	9.610	9.430	9.530	7.474	4,402,800
2025-01-15	9.520	9.670	9.400	9.490	7.442	5,257,320
2025-01-14	9.230	9.520	9.230	9.510	7.458	5,682,516
2025-01-13	9.130	9.270	9.030	9.230	7.238	4,059,840
2025-01-10	9.430	9.530	9.190	9.190	7.207	5,189,640
2025-01-09	9.530	9.590	9.470	9.480	7.434	3,857,640
2025-01-08	9.690	9.690	9.310	9.560	7.497	5,945,640
2025-01-07	9.500	9.690	9.460	9.680	7.591	4,234,800
2025-01-06	9.470	9.600	9.240	9.520	7.466	4,971,156
2025-01-03	9.770	9.810	9.380	9.420	7.387	8,236,320
2025-01-02	9.960	10.120	9.640	9.750	7.646	8,166,600
2024-12-31	10.290	10.340	9.970	9.980	7.827	7,336,232
2024-12-30	10.270	10.360	10.240	10.290	8.070	4,334,695
2024-12-27	10.120	10.390	10.100	10.330	8.101	8,989,376
2024-12-26	10.110	10.240	10.110	10.140	7.952	7,092,960
2024-12-25	10.390	10.390	10.050	10.180	7.983	11,136,120
2024-12-24	10.340	10.490	10.270	10.420	8.172	11,093,132
2024-12-23	10.590	10.590	10.260	10.340	8.109	14,654,880
2024-12-20	10.960	11.000	10.640	10.700	8.391	21,414,548
2024-12-19	11.070	11.100	10.840	10.970	8.603	36,887,300
2024-12-18	10.540	11.190	10.500	11.190	8.775	20,407,800
2024-12-17	10.550	10.580	10.120	10.170	7.976	8,329,800
2024-12-16	10.690	10.750	10.490	10.550	8.274	6,476,400
2024-12-13	10.960	10.960	10.650	10.670	8.368	8,108,400
2024-12-12	10.850	10.990	10.780	10.960	8.595	9,997,524
2024-12-11	10.650	10.900	10.630	10.900	8.548	10,907,760
2024-12-10	10.900	10.950	10.600	10.630	8.336	9,798,360
2024-12-09	10.710	10.730	10.510	10.620	8.328	7,108,920
2024-12-06	10.620	10.800	10.620	10.740	8.423	7,106,160
2024-12-05	10.570	10.630	10.530	10.620	8.328	4,980,559
2024-12-04	10.820	10.830	10.550	10.590	8.305	8,986,566
2024-12-03	10.860	10.950	10.730	10.890	8.540	8,930,548
2024-12-02	10.830	10.900	10.730	10.850	8.509	10,813,639
2024-11-29	10.540	10.850	10.460	10.670	8.368	8,892,272
2024-11-28	10.520	10.720	10.480	10.540	8.266	7,765,722
2024-11-27	10.450	10.520	10.210	10.520	8.250	7,428,604
2024-11-26	10.510	10.640	10.430	10.490	8.227	7,268,760
2024-11-25	10.500	10.680	10.330	10.580	8.297	9,211,860
2024-11-22	10.820	11.180	10.520	10.530	8.258	13,805,158
2024-11-21	10.900	11.200	10.720	10.880	8.532	11,701,620
2024-11-20	10.900	11.020	10.790	10.960	8.595	11,270,544
2024-11-19	10.810	11.020	10.660	10.950	8.587	15,438,976
2024-11-18	11.220	11.450	10.800	10.960	8.595	19,474,636
2024-11-15	11.190	11.650	11.100	11.100	8.705	18,951,409
2024-11-14	11.530	11.720	11.230	11.260	8.830	18,302,102
2024-11-13	11.160	12.020	11.130	11.530	9.042	30,481,862
2024-11-12	11.400	11.620	11.130	11.220	8.799	16,214,040
2024-11-11	11.300	11.450	11.220	11.410	8.948	13,591,920
2024-11-08	11.760	11.790	11.300	11.390	8.932	21,767,034
2024-11-07	11.250	11.710	11.130	11.610	9.105	23,929,256
2024-11-06	11.590	11.640	11.250	11.400	8.940	25,087,536
2024-11-05	11.400	11.660	11.360	11.590	9.089	23,119,938
2024-11-04	11.490	11.680	11.300	11.470	8.995	21,033,170
2024-11-01	11.330	12.230	11.010	11.490	9.011	41,016,229
2024-10-31	11.340	11.790	11.260	11.500	9.019	32,814,706
2024-10-30	11.280	11.550	11.100	11.340	8.893	24,082,585
2024-10-29	11.490	11.680	11.170	11.250	8.823	35,517,462

← NewerPage 8 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.