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
2025-10-24	19.080	19.290	19.030	19.170	19.170	1,612,943
2025-10-23	18.930	19.050	18.660	19.050	19.050	1,873,234
2025-10-22	19.110	19.350	18.940	18.990	18.990	1,642,819
2025-10-21	18.960	19.190	18.830	19.070	19.070	1,250,186
2025-10-20	18.800	19.080	18.730	18.960	18.960	1,782,157
2025-10-17	19.220	19.310	18.460	18.570	18.570	2,461,703
2025-10-16	19.610	19.610	19.160	19.280	19.280	2,088,374
2025-10-15	19.420	19.680	19.230	19.620	19.620	1,780,688
2025-10-14	20.440	20.500	19.380	19.420	19.420	3,529,989
2025-10-13	18.990	20.320	18.990	20.190	20.190	2,893,335
2025-10-10	20.700	21.360	20.360	20.440	20.440	3,960,380
2025-10-09	20.590	21.680	20.440	20.990	20.990	4,331,723
2025-09-30	20.930	20.930	20.330	20.570	20.570	2,443,688
2025-09-29	20.480	21.130	20.230	20.570	20.570	2,980,606
2025-09-26	20.570	20.900	20.160	20.190	20.190	2,838,601
2025-09-25	20.300	21.130	20.220	20.490	20.490	3,498,392
2025-09-24	20.200	20.370	19.800	20.320	20.320	2,135,355
2025-09-23	20.570	20.700	19.620	20.100	20.100	3,408,795
2025-09-22	20.580	20.780	20.360	20.600	20.600	2,259,906
2025-09-19	20.910	21.110	20.370	20.520	20.520	3,944,169
2025-09-18	21.300	21.870	20.870	21.110	21.110	5,780,153
2025-09-17	21.200	21.680	21.080	21.400	21.400	3,454,019
2025-09-16	20.680	21.290	20.650	21.290	21.290	3,444,024
2025-09-15	21.000	21.140	20.630	20.680	20.680	2,725,695
2025-09-12	20.900	21.460	20.720	21.030	21.030	3,328,370
2025-09-11	20.500	20.900	20.150	20.900	20.900	2,896,541
2025-09-10	20.660	20.920	20.360	20.480	20.480	2,134,434
2025-09-09	20.860	21.120	20.600	20.730	20.730	3,108,778
2025-09-08	20.900	21.230	20.580	21.000	21.000	3,912,281
2025-09-05	19.800	20.530	19.730	20.530	20.530	3,761,789
2025-09-04	20.280	20.690	19.450	19.730	19.730	4,311,390
2025-09-03	20.820	21.210	20.000	20.110	20.110	3,827,904
2025-09-02	20.890	21.170	19.910	20.820	20.820	5,913,953
2025-09-01	21.010	21.360	20.770	20.950	20.950	3,604,952
2025-08-29	21.190	21.500	20.760	21.060	21.060	5,308,279
2025-08-28	21.130	21.590	20.220	21.300	21.300	12,064,936
2025-08-27	23.620	23.620	22.300	22.330	22.330	9,973,306
2025-08-26	22.800	23.950	22.580	23.650	23.650	11,105,846
2025-08-25	22.720	22.890	22.410	22.650	22.650	5,958,302
2025-08-22	22.290	22.580	22.180	22.510	22.510	3,843,736
2025-08-21	22.800	23.000	22.180	22.300	22.300	5,572,267
2025-08-20	23.030	23.050	22.510	22.850	22.850	4,759,944
2025-08-19	22.800	23.300	22.460	23.110	23.110	7,283,575
2025-08-18	22.830	23.290	22.510	22.940	22.940	9,123,079
2025-08-15	21.790	22.750	21.760	22.440	22.440	7,239,813
2025-08-14	22.340	22.400	21.650	21.710	21.710	6,724,613
2025-08-13	22.280	22.560	22.080	22.310	22.310	6,016,034
2025-08-12	23.080	23.100	22.230	22.280	22.280	7,847,107
2025-08-11	22.340	22.990	22.030	22.720	22.720	9,828,790
2025-08-08	23.000	23.100	22.270	22.500	22.500	13,379,414
2025-08-07	27.000	27.000	22.990	23.090	23.090	29,811,254
2025-08-06	21.400	24.580	21.170	24.580	24.580	18,261,960
2025-08-05	20.360	20.590	20.270	20.480	20.480	4,034,430
2025-08-04	19.930	20.350	19.650	20.310	20.310	3,182,851
2025-08-01	19.870	20.250	19.740	19.820	19.820	3,722,263
2025-07-31	20.100	20.770	19.870	19.940	19.940	6,661,780
2025-07-30	20.400	20.430	19.750	19.860	19.860	6,178,502
2025-07-29	20.650	20.800	20.290	20.520	20.520	5,069,924
2025-07-28	20.000	20.880	20.000	20.880	20.880	5,553,916
2025-07-25	20.300	20.430	19.960	20.370	20.370	4,327,538

← NewerPage 5 of 21 · 1,212 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.