Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.260 | 2.360 | 2.260 | 2.330 | 2.330 | 5,234,542 |
| 2024-07-25 | 2.280 | 2.310 | 2.220 | 2.270 | 2.270 | 4,366,542 |
| 2024-07-24 | 2.360 | 2.360 | 2.260 | 2.270 | 2.270 | 5,115,650 |
| 2024-07-23 | 2.360 | 2.410 | 2.320 | 2.320 | 2.320 | 4,238,100 |
| 2024-07-22 | 2.380 | 2.400 | 2.340 | 2.360 | 2.360 | 3,414,475 |
| 2024-07-19 | 2.350 | 2.390 | 2.330 | 2.370 | 2.370 | 3,475,200 |
| 2024-07-18 | 2.360 | 2.390 | 2.300 | 2.370 | 2.370 | 4,760,700 |
| 2024-07-17 | 2.410 | 2.420 | 2.360 | 2.370 | 2.370 | 3,614,500 |
| 2024-07-16 | 2.440 | 2.440 | 2.380 | 2.410 | 2.410 | 3,342,199 |
| 2024-07-15 | 2.460 | 2.490 | 2.400 | 2.410 | 2.410 | 4,886,500 |
| 2024-07-12 | 2.510 | 2.550 | 2.470 | 2.490 | 2.490 | 5,255,000 |
| 2024-07-11 | 2.450 | 2.520 | 2.420 | 2.500 | 2.500 | 8,933,000 |
| 2024-07-10 | 2.440 | 2.440 | 2.370 | 2.390 | 2.390 | 6,999,743 |
| 2024-07-09 | 2.460 | 2.480 | 2.390 | 2.450 | 2.450 | 7,249,450 |
| 2024-07-08 | 2.520 | 2.550 | 2.430 | 2.440 | 2.440 | 6,134,995 |
| 2024-07-05 | 2.480 | 2.550 | 2.450 | 2.530 | 2.530 | 5,844,762 |
| 2024-07-04 | 2.620 | 2.620 | 2.480 | 2.480 | 2.480 | 7,062,400 |
| 2024-07-03 | 2.580 | 2.620 | 2.550 | 2.590 | 2.590 | 4,595,700 |
| 2024-07-02 | 2.540 | 2.600 | 2.520 | 2.560 | 2.560 | 5,152,542 |
| 2024-07-01 | 2.570 | 2.580 | 2.480 | 2.530 | 2.530 | 6,027,200 |
| 2024-06-28 | 2.550 | 2.610 | 2.550 | 2.570 | 2.570 | 5,126,807 |
| 2024-06-27 | 2.610 | 2.630 | 2.550 | 2.550 | 2.550 | 5,519,400 |
| 2024-06-26 | 2.510 | 2.620 | 2.470 | 2.610 | 2.610 | 6,411,000 |
| 2024-06-25 | 2.510 | 2.580 | 2.470 | 2.510 | 2.510 | 7,053,391 |
| 2024-06-24 | 2.580 | 2.590 | 2.450 | 2.490 | 2.490 | 8,290,204 |
| 2024-06-21 | 2.600 | 2.630 | 2.540 | 2.610 | 2.610 | 5,410,900 |
| 2024-06-20 | 2.690 | 2.720 | 2.610 | 2.620 | 2.620 | 6,771,600 |
| 2024-06-19 | 2.710 | 2.750 | 2.670 | 2.680 | 2.680 | 4,372,800 |
| 2024-06-18 | 2.660 | 2.720 | 2.640 | 2.710 | 2.710 | 5,461,800 |
| 2024-06-17 | 2.680 | 2.700 | 2.630 | 2.660 | 2.660 | 3,766,304 |
| 2024-06-14 | 2.710 | 2.730 | 2.670 | 2.680 | 2.680 | 4,525,950 |
| 2024-06-13 | 2.780 | 2.790 | 2.680 | 2.700 | 2.700 | 5,657,803 |
| 2024-06-12 | 2.750 | 2.800 | 2.720 | 2.770 | 2.770 | 6,215,900 |
| 2024-06-11 | 2.670 | 2.760 | 2.630 | 2.740 | 2.740 | 9,054,300 |
| 2024-06-07 | 2.600 | 2.730 | 2.600 | 2.680 | 2.680 | 9,714,960 |
| 2024-06-06 | 2.870 | 2.890 | 2.580 | 2.580 | 2.580 | 21,579,250 |
| 2024-06-05 | 2.860 | 2.920 | 2.830 | 2.860 | 2.860 | 6,159,300 |
| 2024-06-04 | 2.900 | 2.920 | 2.820 | 2.850 | 2.850 | 6,142,650 |
| 2024-06-03 | 2.970 | 3.000 | 2.880 | 2.900 | 2.900 | 5,923,950 |
| 2024-05-31 | 2.960 | 3.030 | 2.960 | 2.980 | 2.980 | 3,304,210 |
| 2024-05-30 | 3.010 | 3.010 | 2.960 | 2.980 | 2.980 | 3,620,900 |
| 2024-05-29 | 2.990 | 3.030 | 2.960 | 3.000 | 3.000 | 4,908,600 |
| 2024-05-28 | 3.050 | 3.060 | 2.980 | 2.990 | 2.990 | 5,240,728 |
| 2024-05-27 | 3.090 | 3.100 | 2.970 | 3.060 | 3.060 | 6,986,925 |
| 2024-05-24 | 3.120 | 3.200 | 3.080 | 3.090 | 3.090 | 5,555,400 |
| 2024-05-23 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 4,751,700 |
| 2024-05-22 | 3.160 | 3.210 | 3.140 | 3.190 | 3.190 | 5,402,557 |
| 2024-05-21 | 3.200 | 3.210 | 3.140 | 3.160 | 3.160 | 5,461,434 |
| 2024-05-20 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 7,967,500 |
| 2024-05-17 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 6,940,457 |
| 2024-05-16 | 3.170 | 3.220 | 3.140 | 3.180 | 3.180 | 8,335,357 |
| 2024-05-15 | 3.140 | 3.290 | 3.080 | 3.190 | 3.190 | 15,437,757 |
| 2024-05-14 | 3.020 | 3.160 | 3.010 | 3.160 | 3.160 | 10,112,803 |
| 2024-05-13 | 3.100 | 3.120 | 3.000 | 3.010 | 3.010 | 7,365,900 |
| 2024-05-10 | 3.140 | 3.160 | 3.090 | 3.100 | 3.100 | 5,418,800 |
| 2024-05-09 | 3.120 | 3.220 | 3.100 | 3.140 | 3.140 | 6,595,857 |
| 2024-05-08 | 3.150 | 3.180 | 3.110 | 3.120 | 3.120 | 6,690,231 |
| 2024-05-07 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 5,783,781 |
| 2024-05-06 | 3.230 | 3.260 | 3.140 | 3.150 | 3.150 | 9,092,781 |
| 2024-04-30 | 3.140 | 3.250 | 3.140 | 3.190 | 3.190 | 12,529,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.