Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.950	13.070	11.550	12.680	12.680	3,299,479
2026-07-20	13.620	13.920	12.510	12.700	12.700	3,054,912
2026-07-17	14.470	14.690	13.630	13.750	13.750	1,419,899
2026-07-16	14.530	14.790	14.210	14.460	14.460	1,107,439
2026-07-15	14.280	14.790	14.280	14.430	14.430	1,115,732
2026-07-14	14.270	14.470	14.030	14.380	14.380	1,051,091
2026-07-13	15.230	15.230	14.050	14.290	14.290	1,347,951
2026-07-10	15.200	15.430	14.500	15.000	15.000	1,803,047
2026-07-09	13.500	14.970	13.500	14.740	14.740	1,456,345
2026-07-08	15.590	15.660	14.880	14.970	14.970	1,540,470
2026-07-07	16.030	16.270	15.440	15.590	15.590	1,630,336
2026-07-06	17.480	17.480	15.910	16.030	16.030	2,028,109
2026-07-03	16.120	16.980	15.870	16.640	16.640	2,343,139
2026-07-02	16.010	16.810	15.980	16.090	16.090	2,011,540
2026-07-01	15.650	16.410	15.650	16.010	16.010	2,175,087
2026-06-30	15.180	16.010	15.080	15.730	15.730	1,624,446
2026-06-29	15.300	15.450	14.500	15.200	15.200	2,163,252
2026-06-26	15.660	16.720	15.320	15.480	15.480	1,608,095
2026-06-25	16.920	17.170	15.700	15.820	15.820	2,336,358
2026-06-24	17.300	17.560	16.510	16.790	16.790	1,959,705
2026-06-23	17.520	17.700	16.710	17.270	17.270	1,717,681
2026-06-22	17.360	17.360	16.420	17.160	17.160	2,670,720
2026-06-18	17.220	17.980	17.000	17.350	17.350	1,907,761
2026-06-17	17.630	17.900	17.130	17.220	17.220	1,845,020
2026-06-16	17.150	18.460	17.150	17.750	17.750	3,139,934
2026-06-15	17.190	17.370	16.720	17.210	17.210	2,178,185
2026-06-12	17.080	18.430	16.900	17.070	17.070	3,401,806
2026-06-11	16.700	17.560	16.260	16.700	16.700	2,133,462
2026-06-10	17.930	17.930	16.700	17.090	17.090	1,764,116
2026-06-09	18.250	18.490	17.430	17.780	17.780	2,310,641
2026-06-08	17.550	18.480	17.370	17.740	17.740	2,139,152
2026-06-05	17.310	18.890	16.650	18.160	18.160	3,000,111
2026-06-04	17.560	17.650	17.150	17.320	17.320	1,488,385
2026-06-03	17.850	18.110	17.320	17.580	17.580	1,615,996
2026-06-02	18.530	18.530	17.620	17.860	17.860	1,825,318
2026-06-01	18.070	18.650	17.940	18.330	18.330	2,556,190
2026-05-29	19.400	19.730	18.110	18.270	18.270	2,775,166
2026-05-28	19.730	19.810	18.940	19.530	19.530	2,545,618
2026-05-27	20.200	20.200	19.530	19.780	19.780	2,277,082
2026-05-26	20.700	20.700	19.840	20.250	20.250	2,036,795
2026-05-25	20.580	20.940	20.330	20.650	20.650	2,174,464
2026-05-22	19.800	20.820	19.660	20.610	20.610	2,574,810
2026-05-21	20.090	20.750	19.600	19.700	19.700	3,153,232
2026-05-20	19.980	20.200	19.780	20.040	20.040	2,185,140
2026-05-19	20.400	20.860	20.090	20.330	20.330	2,267,957
2026-05-18	20.460	20.730	19.950	20.520	20.520	3,245,364
2026-05-15	19.750	21.220	19.750	20.680	20.680	4,925,097
2026-05-14	19.800	19.950	19.610	19.860	19.860	1,734,101
2026-05-13	19.770	19.940	19.470	19.800	19.800	1,403,336
2026-05-12	19.840	20.100	19.630	19.680	19.680	1,950,155
2026-05-11	19.950	20.020	19.730	19.880	19.880	1,749,242
2026-05-08	19.580	19.960	19.420	19.940	19.940	1,331,389
2026-05-07	19.560	19.810	19.510	19.580	19.580	1,570,157
2026-05-06	19.800	19.950	19.410	19.560	19.560	2,420,609
2026-04-30	19.410	19.980	19.300	19.730	19.730	1,795,981
2026-04-29	19.790	19.800	19.370	19.600	19.600	1,999,978
2026-04-28	19.880	19.990	19.410	19.450	19.450	2,168,379
2026-04-27	19.370	19.980	19.300	19.850	19.850	2,307,249
2026-04-24	19.130	19.790	18.950	19.500	19.500	2,659,129
2026-04-23	18.830	19.260	18.650	19.130	19.130	2,091,870

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.1120 CNY
2023-06-06	0.1110 CNY
2022-06-02	0.1100 CNY
2021-06-08	0.1930 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.