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
2026-04-22	18.400	19.120	18.370	18.980	18.980	2,252,543
2026-04-21	18.800	18.800	18.100	18.480	18.480	1,805,044
2026-04-20	18.480	18.520	18.240	18.300	18.300	1,311,411
2026-04-17	18.300	18.550	18.080	18.420	18.420	1,652,470
2026-04-16	18.100	18.300	17.930	18.270	18.270	1,155,170
2026-04-15	18.300	18.390	17.880	17.890	17.890	1,348,862
2026-04-14	17.890	18.200	17.640	18.190	18.190	1,603,066
2026-04-13	17.860	17.860	17.610	17.760	17.760	858,258
2026-04-10	17.490	18.030	17.490	17.790	17.790	925,616
2026-04-09	17.760	17.810	17.480	17.500	17.500	1,241,217
2026-04-08	17.450	17.860	17.400	17.760	17.760	1,243,696
2026-04-07	16.720	17.180	16.720	17.180	17.180	974,083
2026-04-03	17.060	17.300	16.790	16.950	16.950	1,226,662
2026-04-02	17.330	17.390	17.070	17.240	17.240	1,008,610
2026-04-01	17.150	17.480	17.120	17.330	17.330	971,673
2026-03-31	17.250	17.690	17.000	17.040	17.040	1,062,181
2026-03-30	17.250	17.340	17.000	17.150	17.150	971,513
2026-03-27	16.770	17.400	16.680	17.310	17.310	1,069,521
2026-03-26	17.180	17.350	16.910	17.010	17.010	1,270,682
2026-03-25	17.180	17.360	17.070	17.180	17.180	1,200,689
2026-03-24	16.350	17.120	16.350	17.100	17.100	2,232,105
2026-03-23	17.410	17.420	16.000	16.190	16.190	2,536,875
2026-03-20	17.780	18.020	17.270	17.330	17.330	1,284,162
2026-03-19	18.240	18.310	17.810	17.850	17.850	1,009,703
2026-03-18	18.050	18.330	17.920	18.240	18.240	956,106
2026-03-17	18.670	18.670	17.940	18.000	18.000	1,325,767
2026-03-16	18.750	18.750	18.330	18.540	18.540	1,260,182
2026-03-13	18.680	19.270	18.580	18.660	18.660	1,459,742
2026-03-12	18.790	19.260	18.670	18.810	18.810	1,576,578
2026-03-11	19.280	19.420	18.720	18.790	18.790	1,813,011
2026-03-10	18.670	19.180	18.580	19.100	19.100	2,177,667
2026-03-09	18.360	18.680	17.780	18.620	18.620	2,296,642
2026-03-06	18.240	18.410	18.110	18.370	18.370	1,265,240
2026-03-05	18.640	18.800	18.090	18.150	18.150	1,582,008
2026-03-04	18.480	18.870	18.000	18.160	18.160	2,164,448
2026-03-03	19.670	20.070	18.660	18.700	18.700	2,678,983
2026-03-02	20.100	20.330	19.610	19.640	19.640	3,038,251
2026-02-27	20.200	20.570	20.200	20.490	20.490	1,696,678
2026-02-26	20.320	20.640	20.010	20.460	20.460	2,208,463
2026-02-25	20.410	20.620	20.180	20.220	20.220	1,904,494
2026-02-24	20.800	20.800	19.800	20.320	20.320	2,006,553
2026-02-13	20.430	20.600	20.100	20.380	20.380	2,936,291
2026-02-12	20.670	20.770	20.400	20.450	20.450	1,824,795
2026-02-11	20.890	20.930	20.500	20.510	20.510	1,816,738
2026-02-10	21.280	21.580	20.850	20.850	20.850	3,198,501
2026-02-09	20.690	21.550	20.460	21.300	21.300	5,437,368
2026-02-06	18.940	21.020	18.940	20.380	20.380	5,727,238
2026-02-05	19.200	19.430	19.080	19.110	19.110	1,075,813
2026-02-04	19.260	19.400	19.110	19.380	19.380	1,310,527
2026-02-03	18.900	19.400	18.800	19.260	19.260	1,365,209
2026-02-02	18.900	19.390	18.780	18.780	18.780	2,246,312
2026-01-30	18.890	19.010	18.330	18.900	18.900	2,289,081
2026-01-29	18.910	19.320	18.310	18.580	18.580	5,812,769
2026-01-28	20.050	20.250	19.700	19.820	19.820	1,511,858
2026-01-27	19.980	20.270	19.400	20.190	20.190	2,054,294
2026-01-26	20.500	20.800	19.950	20.030	20.030	1,811,229
2026-01-23	20.100	20.620	20.100	20.580	20.580	2,048,945
2026-01-22	20.060	20.360	20.060	20.190	20.190	1,176,533
2026-01-21	20.010	20.230	19.710	20.170	20.170	1,547,856
2026-01-20	20.100	20.350	19.780	19.930	19.930	1,306,049

← NewerPage 3 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.