China Haisum Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.410 | 11.880 | 11.080 | 11.680 | 9.160 | 67,029,859 |
| 2024-10-25 | 10.160 | 11.130 | 10.160 | 11.130 | 8.728 | 37,931,145 |
| 2024-10-24 | 10.330 | 10.340 | 10.080 | 10.120 | 7.936 | 10,688,281 |
| 2024-10-23 | 10.180 | 10.540 | 10.110 | 10.380 | 8.140 | 19,421,950 |
| 2024-10-22 | 10.110 | 10.300 | 10.060 | 10.200 | 7.999 | 12,565,984 |
| 2024-10-21 | 10.010 | 10.210 | 9.930 | 10.200 | 7.999 | 17,348,584 |
| 2024-10-18 | 9.860 | 10.120 | 9.760 | 10.000 | 7.842 | 16,968,076 |
| 2024-10-17 | 10.040 | 10.110 | 9.820 | 9.860 | 7.733 | 14,904,853 |
| 2024-10-16 | 9.840 | 10.150 | 9.810 | 10.040 | 7.874 | 14,748,524 |
| 2024-10-15 | 10.250 | 10.300 | 10.010 | 10.060 | 7.889 | 20,395,560 |
| 2024-10-14 | 10.200 | 10.430 | 10.010 | 10.390 | 8.148 | 29,405,130 |
| 2024-10-11 | 10.680 | 11.050 | 10.270 | 10.330 | 8.101 | 55,997,274 |
| 2024-10-10 | 9.720 | 10.680 | 9.620 | 10.680 | 8.376 | 25,600,364 |
| 2024-10-09 | 10.640 | 10.640 | 9.700 | 9.710 | 7.615 | 22,836,990 |
| 2024-10-08 | 11.290 | 11.300 | 10.150 | 10.690 | 8.383 | 38,252,815 |
| 2024-09-30 | 9.880 | 10.390 | 9.640 | 10.270 | 8.054 | 37,491,849 |
| 2024-09-27 | 9.420 | 9.670 | 9.350 | 9.560 | 7.497 | 24,192,824 |
| 2024-09-26 | 8.980 | 9.480 | 8.970 | 9.350 | 7.333 | 17,017,072 |
| 2024-09-25 | 9.200 | 9.370 | 8.980 | 9.000 | 7.058 | 21,705,354 |
| 2024-09-24 | 8.560 | 8.910 | 8.560 | 8.900 | 6.980 | 15,109,327 |
| 2024-09-23 | 8.600 | 8.600 | 8.480 | 8.560 | 6.713 | 5,080,490 |
| 2024-09-20 | 8.710 | 8.780 | 8.530 | 8.590 | 6.736 | 9,310,008 |
| 2024-09-19 | 8.480 | 8.750 | 8.430 | 8.740 | 6.854 | 10,010,647 |
| 2024-09-18 | 8.350 | 8.520 | 8.230 | 8.480 | 6.650 | 6,886,401 |
| 2024-09-13 | 8.290 | 8.750 | 8.200 | 8.430 | 6.611 | 11,944,011 |
| 2024-09-12 | 8.220 | 8.380 | 8.200 | 8.210 | 6.439 | 4,093,161 |
| 2024-09-11 | 8.300 | 8.350 | 8.170 | 8.210 | 6.439 | 4,955,640 |
| 2024-09-10 | 8.490 | 8.650 | 8.270 | 8.370 | 6.564 | 7,452,459 |
| 2024-09-09 | 8.370 | 8.620 | 8.190 | 8.510 | 6.674 | 10,437,898 |
| 2024-09-06 | 8.440 | 8.620 | 8.340 | 8.370 | 6.564 | 6,387,044 |
| 2024-09-05 | 8.440 | 8.480 | 8.380 | 8.440 | 6.619 | 2,621,880 |
| 2024-09-04 | 8.430 | 8.500 | 8.370 | 8.390 | 6.580 | 3,661,887 |
| 2024-09-03 | 8.410 | 8.520 | 8.400 | 8.470 | 6.642 | 3,876,890 |
| 2024-09-02 | 8.650 | 8.650 | 8.350 | 8.360 | 6.556 | 5,721,960 |
| 2024-08-30 | 8.520 | 8.750 | 8.450 | 8.640 | 6.776 | 7,076,810 |
| 2024-08-29 | 8.510 | 8.540 | 8.370 | 8.480 | 6.650 | 5,034,360 |
| 2024-08-28 | 8.540 | 8.610 | 8.490 | 8.560 | 6.713 | 4,622,826 |
| 2024-08-27 | 8.530 | 8.700 | 8.470 | 8.610 | 6.752 | 4,816,441 |
| 2024-08-26 | 8.410 | 8.620 | 8.390 | 8.600 | 6.744 | 4,604,281 |
| 2024-08-23 | 8.360 | 8.460 | 8.310 | 8.390 | 6.580 | 4,042,080 |
| 2024-08-22 | 8.630 | 8.670 | 8.400 | 8.430 | 6.611 | 3,836,400 |
| 2024-08-21 | 8.730 | 8.730 | 8.600 | 8.630 | 6.768 | 3,476,450 |
| 2024-08-20 | 8.880 | 8.930 | 8.660 | 8.720 | 6.838 | 4,156,081 |
| 2024-08-19 | 8.810 | 8.930 | 8.750 | 8.880 | 6.964 | 3,961,920 |
| 2024-08-16 | 9.040 | 9.080 | 8.810 | 8.850 | 6.940 | 6,331,201 |
| 2024-08-15 | 8.970 | 9.090 | 8.900 | 9.060 | 7.105 | 6,424,081 |
| 2024-08-14 | 9.010 | 9.200 | 9.010 | 9.040 | 7.089 | 6,171,829 |
| 2024-08-13 | 8.900 | 9.070 | 8.850 | 9.040 | 7.089 | 6,518,041 |
| 2024-08-12 | 8.950 | 9.360 | 8.910 | 8.970 | 7.035 | 10,995,574 |
| 2024-08-09 | 8.930 | 9.600 | 8.890 | 9.070 | 7.113 | 16,799,187 |
| 2024-08-08 | 8.850 | 8.950 | 8.820 | 8.920 | 6.995 | 5,187,840 |
| 2024-08-07 | 8.810 | 8.880 | 8.780 | 8.870 | 6.956 | 3,933,300 |
| 2024-08-06 | 8.730 | 8.820 | 8.700 | 8.810 | 6.909 | 4,233,445 |
| 2024-08-05 | 8.990 | 9.010 | 8.650 | 8.660 | 6.791 | 6,667,444 |
| 2024-08-02 | 8.790 | 8.970 | 8.760 | 8.810 | 6.909 | 5,292,576 |
| 2024-08-01 | 8.870 | 8.990 | 8.830 | 8.920 | 6.995 | 6,029,554 |
| 2024-07-31 | 8.680 | 8.860 | 8.630 | 8.860 | 6.948 | 6,057,578 |
| 2024-07-30 | 8.520 | 8.670 | 8.510 | 8.670 | 6.799 | 3,353,400 |
| 2024-07-29 | 8.500 | 8.620 | 8.470 | 8.560 | 6.713 | 3,544,440 |
| 2024-07-26 | 8.410 | 8.780 | 8.400 | 8.550 | 6.705 | 6,431,570 |
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.