Dalian Haosen Equipment Manufacturing Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.000 | 14.060 | 13.610 | 13.630 | 13.630 | 1,718,404 |
| 2026-10-20 | 13.550 | 14.150 | 13.400 | 14.000 | 14.000 | 1,399,570 |
| 2026-10-19 | 13.760 | 13.840 | 13.070 | 13.570 | 13.570 | 1,787,512 |
| 2026-10-16 | 13.690 | 14.120 | 13.640 | 13.810 | 13.810 | 1,526,157 |
| 2026-10-15 | 13.750 | 13.990 | 13.400 | 13.560 | 13.560 | 1,729,216 |
| 2026-10-14 | 14.590 | 14.610 | 13.930 | 13.930 | 13.930 | 1,335,169 |
| 2026-10-13 | 14.430 | 14.670 | 13.930 | 14.590 | 14.590 | 1,793,749 |
| 2026-10-12 | 14.850 | 14.880 | 14.420 | 14.580 | 14.580 | 1,318,876 |
| 2026-10-09 | 14.890 | 15.000 | 14.060 | 14.850 | 14.850 | 1,771,707 |
| 2026-10-08 | 14.830 | 15.190 | 14.640 | 14.780 | 14.780 | 1,877,076 |
| 2026-09-30 | 15.180 | 15.300 | 14.780 | 14.790 | 14.790 | 1,319,354 |
| 2026-09-29 | 15.410 | 15.410 | 14.910 | 15.050 | 15.050 | 1,508,749 |
| 2026-09-28 | 15.800 | 15.800 | 14.770 | 15.100 | 15.100 | 2,094,624 |
| 2026-09-24 | 15.240 | 15.910 | 15.090 | 15.600 | 15.600 | 2,079,983 |
| 2026-09-23 | 14.870 | 15.450 | 14.620 | 15.390 | 15.390 | 1,623,541 |
| 2026-09-22 | 14.560 | 15.060 | 14.540 | 14.860 | 14.860 | 1,314,745 |
| 2026-09-21 | 14.520 | 14.760 | 14.280 | 14.600 | 14.600 | 1,516,688 |
Page 1 of 1 · 17 trading days
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.