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
2026-01-19	19.900	20.270	19.890	20.190	20.190	1,592,593
2026-01-16	20.590	20.600	19.850	20.050	20.050	2,858,604
2026-01-15	19.750	20.820	19.560	20.590	20.590	4,866,365
2026-01-14	19.740	20.140	19.450	19.750	19.750	2,494,666
2026-01-13	19.730	20.100	19.550	19.870	19.870	2,431,291
2026-01-12	19.490	20.290	19.230	19.850	19.850	2,755,891
2026-01-09	19.200	19.390	19.050	19.210	19.210	1,554,444
2026-01-08	19.000	19.270	18.910	19.110	19.110	1,489,708
2026-01-07	18.760	19.150	18.620	19.000	19.000	1,540,454
2026-01-06	18.840	19.000	18.710	18.760	18.760	1,420,196
2026-01-05	18.580	18.750	18.410	18.750	18.750	1,150,835
2025-12-31	18.850	18.950	18.200	18.440	18.440	1,162,755
2025-12-30	18.010	18.580	18.010	18.450	18.450	1,345,107
2025-12-29	17.990	18.430	17.990	18.210	18.210	988,147
2025-12-26	18.180	18.380	17.950	18.020	18.020	1,060,877
2025-12-25	17.930	18.240	17.770	18.200	18.200	1,505,951
2025-12-24	17.600	17.840	17.600	17.790	17.790	760,203
2025-12-23	17.870	17.960	17.620	17.700	17.700	749,489
2025-12-22	17.750	17.920	17.620	17.820	17.820	792,002
2025-12-19	17.500	17.780	17.490	17.690	17.690	1,327,791
2025-12-18	17.550	17.820	17.350	17.520	17.520	984,691
2025-12-17	17.370	17.590	17.070	17.520	17.520	1,279,982
2025-12-16	17.560	17.660	17.300	17.370	17.370	972,855
2025-12-15	17.820	17.900	17.480	17.660	17.660	889,364
2025-12-12	17.990	18.100	17.690	17.720	17.720	1,354,113
2025-12-11	18.600	18.800	17.910	17.940	17.940	1,508,211
2025-12-10	18.860	18.860	18.470	18.510	18.510	1,352,054
2025-12-09	19.110	19.210	18.810	18.840	18.840	1,080,138
2025-12-08	19.030	19.250	19.000	19.090	19.090	1,285,726
2025-12-05	18.500	19.040	18.460	19.000	19.000	1,030,254
2025-12-04	18.800	18.980	18.430	18.530	18.530	1,070,828
2025-12-03	18.950	19.150	18.580	18.720	18.720	1,338,835
2025-12-02	19.200	19.200	18.900	18.950	18.950	949,333
2025-12-01	19.230	19.520	18.990	19.250	19.250	1,230,932
2025-11-28	18.670	19.220	18.590	19.220	19.220	1,287,521
2025-11-27	18.580	18.850	18.530	18.690	18.690	1,280,260
2025-11-26	18.990	19.100	18.610	18.640	18.640	1,257,368
2025-11-25	18.790	19.200	18.790	18.990	18.990	1,115,897
2025-11-24	18.280	18.970	18.080	18.810	18.810	1,859,808
2025-11-21	18.600	18.890	17.880	18.040	18.040	1,896,684
2025-11-20	19.000	19.180	18.690	18.770	18.770	1,291,821
2025-11-19	19.700	19.800	18.960	18.970	18.970	2,199,279
2025-11-18	20.000	20.010	19.630	19.700	19.700	1,293,560
2025-11-17	19.690	20.200	19.690	19.890	19.890	1,944,211
2025-11-14	19.680	19.850	19.520	19.730	19.730	1,420,548
2025-11-13	19.470	19.980	19.370	19.800	19.800	2,320,939
2025-11-12	19.610	19.680	19.240	19.370	19.370	1,327,556
2025-11-11	19.710	19.870	19.500	19.580	19.580	1,282,373
2025-11-10	19.250	19.940	19.230	19.620	19.620	2,284,483
2025-11-07	19.300	19.360	19.050	19.230	19.230	1,582,192
2025-11-06	19.320	19.550	19.200	19.300	19.300	1,691,861
2025-11-05	19.400	19.610	18.880	19.230	19.230	2,284,474
2025-11-04	19.700	19.900	19.320	19.540	19.540	2,472,172
2025-11-03	19.190	19.800	19.190	19.610	19.610	3,421,183
2025-10-31	18.380	19.200	18.220	19.100	19.100	3,490,552
2025-10-30	19.260	19.810	19.060	19.300	19.300	2,797,592
2025-10-29	19.520	19.540	19.100	19.260	19.260	1,730,826
2025-10-28	19.300	19.590	19.200	19.520	19.520	1,770,501
2025-10-27	19.460	19.550	19.130	19.350	19.350	1,752,300
2025-10-24	19.080	19.290	19.030	19.170	19.170	1,612,943

← NewerPage 4 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.