Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.140 | 3.250 | 3.140 | 3.190 | 3.190 | 12,529,600 |
| 2024-04-29 | 3.080 | 3.140 | 3.030 | 3.110 | 3.110 | 7,116,800 |
| 2024-04-26 | 3.010 | 3.100 | 2.960 | 3.080 | 3.080 | 8,694,631 |
| 2024-04-25 | 2.990 | 3.040 | 2.960 | 3.010 | 3.010 | 5,105,595 |
| 2024-04-24 | 2.880 | 2.990 | 2.880 | 2.990 | 2.990 | 6,498,300 |
| 2024-04-23 | 2.880 | 2.940 | 2.870 | 2.890 | 2.890 | 4,720,400 |
| 2024-04-22 | 2.880 | 2.920 | 2.810 | 2.890 | 2.890 | 5,462,400 |
| 2024-04-19 | 2.940 | 3.000 | 2.880 | 2.900 | 2.900 | 7,763,155 |
| 2024-04-18 | 2.960 | 3.070 | 2.880 | 2.950 | 2.950 | 11,967,342 |
| 2024-04-17 | 2.800 | 2.940 | 2.780 | 2.910 | 2.910 | 12,388,710 |
| 2024-04-16 | 2.990 | 3.040 | 2.740 | 2.740 | 2.740 | 14,924,200 |
| 2024-04-15 | 3.170 | 3.190 | 2.920 | 3.040 | 3.040 | 14,418,801 |
| 2024-04-12 | 3.230 | 3.350 | 3.170 | 3.180 | 3.180 | 8,895,453 |
| 2024-04-11 | 3.220 | 3.280 | 3.200 | 3.220 | 3.220 | 7,911,800 |
| 2024-04-10 | 3.350 | 3.360 | 3.220 | 3.250 | 3.250 | 8,687,300 |
| 2024-04-09 | 3.330 | 3.370 | 3.260 | 3.360 | 3.360 | 10,999,900 |
| 2024-04-08 | 3.350 | 3.600 | 3.340 | 3.380 | 3.380 | 16,515,888 |
| 2024-04-03 | 3.380 | 3.390 | 3.310 | 3.360 | 3.360 | 7,060,700 |
| 2024-04-02 | 3.400 | 3.460 | 3.360 | 3.380 | 3.380 | 10,695,400 |
| 2024-04-01 | 3.290 | 3.410 | 3.290 | 3.410 | 3.410 | 10,648,700 |
| 2024-03-29 | 3.310 | 3.310 | 3.210 | 3.280 | 3.280 | 4,715,100 |
| 2024-03-28 | 3.160 | 3.270 | 3.160 | 3.240 | 3.240 | 9,843,400 |
| 2024-03-27 | 3.280 | 3.340 | 3.160 | 3.170 | 3.170 | 9,389,900 |
| 2024-03-26 | 3.340 | 3.380 | 3.230 | 3.280 | 3.280 | 11,610,300 |
| 2024-03-25 | 3.480 | 3.490 | 3.320 | 3.330 | 3.330 | 16,271,900 |
| 2024-03-22 | 3.390 | 3.520 | 3.390 | 3.490 | 3.490 | 24,051,500 |
| 2024-03-21 | 3.390 | 3.420 | 3.340 | 3.410 | 3.410 | 16,881,155 |
| 2024-03-20 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 14,298,103 |
| 2024-03-19 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 20,928,310 |
| 2024-03-18 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 27,805,350 |
| 2024-03-15 | 3.450 | 3.470 | 3.330 | 3.380 | 3.380 | 36,110,800 |
| 2024-03-14 | 3.450 | 3.730 | 3.350 | 3.530 | 3.530 | 60,324,000 |
| 2024-03-13 | 3.120 | 3.450 | 3.110 | 3.450 | 3.450 | 23,794,451 |
| 2024-03-12 | 3.250 | 3.260 | 3.100 | 3.140 | 3.140 | 21,236,148 |
| 2024-03-11 | 3.040 | 3.340 | 3.010 | 3.250 | 3.250 | 31,098,413 |
| 2024-03-08 | 2.970 | 3.060 | 2.950 | 3.040 | 3.040 | 7,273,700 |
| 2024-03-07 | 3.050 | 3.060 | 2.990 | 2.990 | 2.990 | 8,957,277 |
| 2024-03-06 | 3.010 | 3.070 | 2.990 | 3.040 | 3.040 | 7,490,200 |
| 2024-03-05 | 3.040 | 3.080 | 3.000 | 3.010 | 3.010 | 8,599,300 |
| 2024-03-04 | 3.070 | 3.110 | 3.000 | 3.080 | 3.080 | 10,334,055 |
| 2024-03-01 | 3.000 | 3.080 | 2.980 | 3.070 | 3.070 | 11,672,400 |
| 2024-02-29 | 2.870 | 3.020 | 2.840 | 3.010 | 3.010 | 14,357,831 |
| 2024-02-28 | 3.170 | 3.230 | 2.920 | 2.930 | 2.930 | 22,563,600 |
| 2024-02-27 | 3.080 | 3.170 | 3.030 | 3.170 | 3.170 | 16,022,048 |
| 2024-02-26 | 3.210 | 3.230 | 3.100 | 3.120 | 3.120 | 25,743,306 |
| 2024-02-23 | 3.180 | 3.320 | 3.150 | 3.240 | 3.240 | 30,780,680 |
| 2024-02-22 | 2.820 | 3.140 | 2.820 | 3.140 | 3.140 | 20,139,803 |
| 2024-02-21 | 2.720 | 2.950 | 2.690 | 2.850 | 2.850 | 14,637,403 |
| 2024-02-20 | 2.740 | 2.800 | 2.640 | 2.760 | 2.760 | 15,342,361 |
| 2024-02-19 | 2.550 | 2.790 | 2.540 | 2.730 | 2.730 | 23,124,952 |
| 2024-02-08 | 2.340 | 2.570 | 2.130 | 2.540 | 2.540 | 27,836,808 |
| 2024-02-07 | 2.680 | 2.680 | 2.290 | 2.340 | 2.340 | 27,710,622 |
| 2024-02-06 | 2.500 | 2.710 | 2.480 | 2.540 | 2.540 | 25,719,200 |
| 2024-02-05 | 3.060 | 3.080 | 2.750 | 2.750 | 2.750 | 12,700,900 |
| 2024-02-02 | 3.240 | 3.320 | 2.950 | 3.060 | 3.060 | 11,541,850 |
| 2024-02-01 | 3.250 | 3.280 | 3.090 | 3.260 | 3.260 | 9,510,200 |
| 2024-01-31 | 3.370 | 3.400 | 3.190 | 3.220 | 3.220 | 10,115,550 |
| 2024-01-30 | 3.490 | 3.540 | 3.340 | 3.370 | 3.370 | 9,560,799 |
| 2024-01-29 | 3.700 | 3.750 | 3.540 | 3.560 | 3.560 | 10,544,200 |
| 2024-01-26 | 3.700 | 3.770 | 3.690 | 3.700 | 3.700 | 9,639,300 |
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.