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
2026-10-21	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
2026-09-18	14.410	14.640	14.280	14.400	14.400	1,240,298
2026-09-17	14.230	14.420	14.010	14.330	14.330	1,435,343
2026-09-16	14.100	14.350	13.940	14.220	14.220	1,738,766
2026-09-15	15.000	15.000	14.000	14.140	14.140	1,790,231
2026-09-14	14.680	14.870	14.230	14.780	14.780	1,416,133
2026-09-11	14.920	14.920	14.380	14.600	14.600	1,741,823
2026-09-10	15.290	15.290	14.960	15.050	15.050	1,040,237
2026-09-09	15.550	15.550	15.050	15.290	15.290	947,035
2026-09-08	15.460	15.540	15.290	15.510	15.510	1,028,978
2026-09-07	15.150	15.600	15.150	15.460	15.460	1,201,401
2026-09-04	15.560	15.800	15.180	15.280	15.280	1,079,354
2026-09-03	15.960	15.980	15.450	15.480	15.480	1,017,862
2026-09-02	15.670	16.080	15.580	15.790	15.790	1,710,182
2026-09-01	15.870	15.870	15.580	15.760	15.760	1,357,437
2026-08-31	15.170	15.900	15.170	15.800	15.800	1,922,944
2026-08-28	15.110	15.980	15.110	15.370	15.370	1,864,565
2026-08-27	15.600	15.810	15.310	15.350	15.350	1,845,494
2026-08-26	15.990	16.000	15.140	15.580	15.580	3,562,014
2026-08-25	15.750	16.290	15.590	16.170	16.170	1,487,981
2026-08-24	16.350	16.350	15.590	15.730	15.730	1,117,934
2026-08-21	15.890	16.420	15.440	16.230	16.230	1,678,265
2026-08-20	15.410	15.860	15.290	15.750	15.750	1,099,927
2026-08-19	16.240	16.240	15.310	15.320	15.320	1,603,989
2026-08-18	16.150	16.300	15.900	16.140	16.140	1,184,476
2026-08-17	16.250	16.300	15.730	16.300	16.300	1,293,401
2026-08-14	15.820	16.030	15.680	15.910	15.910	1,154,778
2026-08-13	16.290	16.410	15.800	15.820	15.820	1,574,178
2026-08-12	16.480	16.480	16.090	16.290	16.290	1,245,316
2026-08-11	15.800	16.330	15.520	16.200	16.200	2,048,126
2026-08-10	15.680	15.900	15.320	15.850	15.850	1,789,512
2026-08-07	15.790	15.950	15.300	15.710	15.710	1,700,976
2026-08-06	15.660	16.090	15.160	15.950	15.950	2,678,942
2026-08-05	15.160	16.050	15.160	15.430	15.430	2,874,836
2026-08-04	15.700	15.700	15.160	15.310	15.310	3,020,948
2026-08-03	13.820	15.980	13.820	15.700	15.700	5,094,010
2026-07-31	13.720	14.030	13.430	13.800	13.800	1,718,063
2026-07-30	13.400	14.020	13.270	13.400	13.400	2,111,469
2026-07-29	13.240	13.790	13.160	13.540	13.540	1,849,811
2026-07-28	12.900	13.820	12.900	13.250	13.250	1,626,563
2026-07-27	12.860	13.170	12.600	13.130	13.130	1,429,912
2026-07-24	12.870	12.870	12.410	12.590	12.590	1,414,326
2026-07-23	12.490	12.780	12.310	12.780	12.780	1,983,227
2026-07-22	12.560	12.940	12.200	12.380	12.380	2,476,840

Page 1 of 21 · 1,217 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.