China Haisum Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.120 | 7.170 | 6.990 | 7.050 | 7.050 | 3,540,041 |
| 2026-10-19 | 7.010 | 7.180 | 7.010 | 7.170 | 7.170 | 3,871,922 |
| 2026-10-16 | 6.940 | 7.130 | 6.940 | 7.060 | 7.060 | 4,719,020 |
| 2026-10-15 | 7.020 | 7.050 | 6.870 | 6.900 | 6.900 | 5,576,140 |
| 2026-10-14 | 7.200 | 7.310 | 7.090 | 7.120 | 7.120 | 7,560,477 |
| 2026-10-13 | 7.300 | 7.350 | 7.160 | 7.230 | 7.230 | 12,082,179 |
| 2026-10-12 | 7.630 | 7.760 | 7.410 | 7.460 | 7.460 | 18,201,721 |
| 2026-10-09 | 7.140 | 7.290 | 7.130 | 7.290 | 7.290 | 3,495,920 |
| 2026-10-08 | 7.200 | 7.280 | 7.140 | 7.150 | 7.150 | 3,240,400 |
| 2026-09-30 | 7.180 | 7.250 | 7.090 | 7.200 | 7.200 | 2,512,500 |
| 2026-09-29 | 7.060 | 7.170 | 7.030 | 7.150 | 7.150 | 2,232,474 |
| 2026-09-28 | 7.150 | 7.190 | 7.010 | 7.070 | 7.070 | 3,739,574 |
| 2026-09-24 | 7.130 | 7.190 | 7.100 | 7.110 | 7.110 | 2,018,560 |
| 2026-09-23 | 7.220 | 7.250 | 7.130 | 7.150 | 7.150 | 2,199,840 |
| 2026-09-22 | 7.250 | 7.290 | 7.180 | 7.200 | 7.200 | 3,057,520 |
| 2026-09-21 | 7.150 | 7.270 | 7.140 | 7.250 | 7.250 | 2,939,900 |
| 2026-09-18 | 7.120 | 7.210 | 7.100 | 7.150 | 7.150 | 3,174,400 |
| 2026-09-17 | 7.090 | 7.140 | 7.040 | 7.120 | 7.120 | 2,575,800 |
| 2026-09-16 | 7.090 | 7.130 | 6.990 | 7.110 | 7.110 | 3,308,060 |
| 2026-09-15 | 7.220 | 7.240 | 7.050 | 7.070 | 7.070 | 3,723,600 |
| 2026-09-14 | 7.330 | 7.370 | 7.200 | 7.250 | 7.250 | 2,966,180 |
| 2026-09-11 | 7.390 | 7.430 | 7.270 | 7.340 | 7.340 | 3,814,820 |
| 2026-09-10 | 7.550 | 7.560 | 7.430 | 7.440 | 7.440 | 3,196,140 |
| 2026-09-09 | 7.530 | 7.550 | 7.420 | 7.550 | 7.550 | 4,840,100 |
| 2026-09-08 | 7.390 | 7.560 | 7.330 | 7.560 | 7.560 | 7,722,960 |
| 2026-09-07 | 7.430 | 7.480 | 7.300 | 7.380 | 7.380 | 5,815,940 |
| 2026-09-04 | 7.280 | 7.380 | 7.260 | 7.320 | 7.320 | 3,090,900 |
| 2026-09-03 | 7.300 | 7.350 | 7.270 | 7.270 | 7.270 | 3,209,838 |
| 2026-09-02 | 7.300 | 7.320 | 7.200 | 7.300 | 7.300 | 2,264,300 |
| 2026-09-01 | 7.260 | 7.340 | 7.230 | 7.320 | 7.320 | 3,305,105 |
| 2026-08-31 | 7.270 | 7.350 | 7.220 | 7.240 | 7.240 | 2,875,920 |
| 2026-08-28 | 7.250 | 7.300 | 7.210 | 7.270 | 7.270 | 2,171,980 |
| 2026-08-27 | 7.280 | 7.330 | 7.190 | 7.240 | 7.240 | 2,721,220 |
| 2026-08-26 | 7.230 | 7.370 | 7.210 | 7.330 | 7.330 | 3,352,537 |
| 2026-08-25 | 7.030 | 7.250 | 7.030 | 7.230 | 7.230 | 4,322,506 |
| 2026-08-24 | 7.000 | 7.120 | 6.990 | 7.080 | 7.080 | 2,878,501 |
| 2026-08-21 | 7.080 | 7.140 | 6.980 | 7.050 | 7.050 | 2,794,380 |
| 2026-08-20 | 6.980 | 7.150 | 6.980 | 7.120 | 7.120 | 2,868,884 |
| 2026-08-19 | 7.170 | 7.170 | 6.970 | 6.970 | 6.970 | 3,632,320 |
| 2026-08-18 | 7.150 | 7.200 | 7.120 | 7.170 | 7.170 | 2,107,700 |
| 2026-08-17 | 7.110 | 7.220 | 7.020 | 7.190 | 7.190 | 3,041,863 |
| 2026-08-14 | 7.140 | 7.180 | 7.060 | 7.110 | 7.110 | 3,224,420 |
| 2026-08-13 | 7.160 | 7.200 | 7.090 | 7.140 | 7.140 | 3,169,500 |
| 2026-08-12 | 7.130 | 7.180 | 7.080 | 7.160 | 7.160 | 2,794,280 |
| 2026-08-11 | 7.140 | 7.140 | 7.060 | 7.100 | 7.100 | 2,487,630 |
| 2026-08-10 | 6.990 | 7.180 | 6.960 | 7.150 | 7.150 | 4,582,153 |
| 2026-08-07 | 7.050 | 7.060 | 6.930 | 6.990 | 6.990 | 3,676,643 |
| 2026-08-06 | 7.090 | 7.110 | 6.970 | 7.070 | 7.070 | 2,841,677 |
| 2026-08-05 | 7.140 | 7.150 | 7.050 | 7.090 | 7.090 | 2,873,383 |
| 2026-08-04 | 7.200 | 7.240 | 7.100 | 7.120 | 7.120 | 3,232,280 |
| 2026-08-03 | 7.090 | 7.200 | 7.080 | 7.190 | 7.190 | 3,151,092 |
| 2026-07-31 | 7.050 | 7.080 | 7.000 | 7.070 | 7.070 | 2,922,440 |
| 2026-07-30 | 7.010 | 7.100 | 6.950 | 7.020 | 7.020 | 3,497,120 |
| 2026-07-29 | 6.930 | 7.030 | 6.900 | 6.990 | 6.990 | 3,337,320 |
| 2026-07-28 | 6.860 | 6.980 | 6.830 | 6.890 | 6.890 | 2,293,200 |
| 2026-07-27 | 6.820 | 6.920 | 6.720 | 6.880 | 6.880 | 3,091,939 |
| 2026-07-24 | 6.910 | 6.950 | 6.740 | 6.750 | 6.750 | 2,998,297 |
| 2026-07-23 | 6.820 | 6.960 | 6.760 | 6.950 | 6.950 | 2,821,127 |
| 2026-07-22 | 6.860 | 6.910 | 6.730 | 6.820 | 6.820 | 2,846,259 |
| 2026-07-21 | 7.020 | 7.060 | 6.860 | 6.890 | 6.890 | 4,457,353 |
Page 1 of 21 · 1,216 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.