Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.560 | 3.760 | 3.500 | 3.740 | 3.740 | 12,877,000 |
| 2024-01-24 | 3.540 | 3.620 | 3.410 | 3.600 | 3.600 | 13,071,307 |
| 2024-01-23 | 3.590 | 3.590 | 3.420 | 3.510 | 3.510 | 14,200,500 |
| 2024-01-22 | 3.680 | 3.790 | 3.510 | 3.540 | 3.540 | 21,351,400 |
| 2024-01-19 | 3.660 | 3.850 | 3.600 | 3.730 | 3.730 | 17,614,631 |
| 2024-01-18 | 3.680 | 3.700 | 3.530 | 3.660 | 3.660 | 11,664,842 |
| 2024-01-17 | 3.810 | 3.820 | 3.700 | 3.710 | 3.710 | 5,731,954 |
| 2024-01-16 | 3.850 | 3.860 | 3.740 | 3.820 | 3.820 | 6,893,500 |
| 2024-01-15 | 3.890 | 3.890 | 3.820 | 3.830 | 3.830 | 6,509,500 |
| 2024-01-12 | 3.900 | 3.930 | 3.870 | 3.900 | 3.900 | 6,871,900 |
| 2024-01-11 | 3.890 | 3.990 | 3.850 | 3.900 | 3.900 | 10,582,891 |
| 2024-01-10 | 3.870 | 3.930 | 3.800 | 3.920 | 3.920 | 8,991,500 |
| 2024-01-09 | 3.910 | 3.940 | 3.850 | 3.890 | 3.890 | 6,656,300 |
| 2024-01-08 | 3.990 | 4.020 | 3.890 | 3.890 | 3.890 | 6,937,900 |
| 2024-01-05 | 4.040 | 4.100 | 3.960 | 3.990 | 3.990 | 10,781,200 |
| 2024-01-04 | 3.990 | 4.040 | 3.970 | 4.030 | 4.030 | 6,754,200 |
| 2024-01-03 | 4.050 | 4.080 | 3.980 | 4.000 | 4.000 | 8,415,100 |
| 2024-01-02 | 4.000 | 4.100 | 3.980 | 4.050 | 4.050 | 9,502,800 |
| 2023-12-29 | 3.960 | 4.030 | 3.920 | 4.010 | 4.010 | 7,974,200 |
| 2023-12-28 | 3.910 | 3.980 | 3.850 | 3.960 | 3.960 | 10,077,100 |
| 2023-12-27 | 3.830 | 3.910 | 3.790 | 3.910 | 3.910 | 7,252,700 |
| 2023-12-26 | 3.850 | 3.890 | 3.790 | 3.830 | 3.830 | 8,240,212 |
| 2023-12-25 | 3.900 | 3.900 | 3.820 | 3.850 | 3.850 | 10,247,412 |
| 2023-12-22 | 3.930 | 4.000 | 3.880 | 3.890 | 3.890 | 12,869,537 |
| 2023-12-21 | 3.870 | 3.980 | 3.820 | 3.950 | 3.950 | 11,801,525 |
| 2023-12-20 | 3.970 | 3.970 | 3.880 | 3.880 | 3.880 | 9,913,100 |
| 2023-12-19 | 3.990 | 4.020 | 3.890 | 3.930 | 3.930 | 12,089,600 |
| 2023-12-18 | 4.050 | 4.060 | 3.940 | 3.970 | 3.970 | 12,891,550 |
| 2023-12-15 | 4.110 | 4.160 | 4.020 | 4.040 | 4.040 | 16,624,550 |
| 2023-12-14 | 4.160 | 4.230 | 4.100 | 4.110 | 4.110 | 31,726,507 |
| 2023-12-13 | 4.050 | 4.270 | 4.030 | 4.150 | 4.150 | 43,589,357 |
| 2023-12-12 | 4.050 | 4.110 | 3.960 | 4.070 | 4.070 | 59,022,767 |
| 2023-12-11 | 3.780 | 4.150 | 3.680 | 4.050 | 4.050 | 65,719,051 |
| 2023-12-08 | 3.820 | 3.840 | 3.750 | 3.770 | 3.770 | 9,090,300 |
| 2023-12-07 | 3.880 | 3.880 | 3.810 | 3.820 | 3.820 | 6,972,400 |
| 2023-12-06 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 7,997,000 |
| 2023-12-05 | 3.930 | 3.960 | 3.880 | 3.880 | 3.880 | 8,954,100 |
| 2023-12-04 | 3.970 | 4.010 | 3.930 | 3.950 | 3.950 | 10,019,300 |
| 2023-12-01 | 3.980 | 3.980 | 3.920 | 3.970 | 3.970 | 8,525,600 |
| 2023-11-30 | 3.950 | 3.990 | 3.910 | 3.960 | 3.960 | 13,313,400 |
| 2023-11-29 | 3.870 | 3.960 | 3.870 | 3.960 | 3.960 | 8,360,212 |
| 2023-11-28 | 3.910 | 3.930 | 3.830 | 3.900 | 3.900 | 9,174,774 |
| 2023-11-27 | 3.810 | 3.920 | 3.790 | 3.910 | 3.910 | 12,197,200 |
| 2023-11-24 | 3.860 | 3.870 | 3.790 | 3.810 | 3.810 | 5,458,750 |
| 2023-11-23 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 7,929,753 |
| 2023-11-22 | 3.800 | 3.840 | 3.780 | 3.780 | 3.780 | 6,005,600 |
| 2023-11-21 | 3.900 | 3.930 | 3.820 | 3.840 | 3.840 | 7,212,000 |
| 2023-11-20 | 3.910 | 3.940 | 3.860 | 3.870 | 3.870 | 7,410,625 |
| 2023-11-17 | 3.840 | 3.890 | 3.840 | 3.870 | 3.870 | 5,552,550 |
| 2023-11-16 | 3.850 | 3.910 | 3.840 | 3.860 | 3.860 | 7,480,178 |
| 2023-11-15 | 3.870 | 3.910 | 3.860 | 3.870 | 3.870 | 5,848,650 |
| 2023-11-14 | 3.890 | 3.950 | 3.850 | 3.870 | 3.870 | 9,254,920 |
| 2023-11-13 | 3.830 | 3.910 | 3.820 | 3.890 | 3.890 | 10,415,200 |
| 2023-11-10 | 3.780 | 3.850 | 3.780 | 3.820 | 3.820 | 6,470,800 |
| 2023-11-09 | 3.860 | 3.910 | 3.790 | 3.830 | 3.830 | 11,512,100 |
| 2023-11-08 | 3.880 | 3.920 | 3.830 | 3.850 | 3.850 | 11,705,453 |
| 2023-11-07 | 3.810 | 3.900 | 3.780 | 3.890 | 3.890 | 13,210,700 |
| 2023-11-06 | 3.770 | 3.860 | 3.760 | 3.790 | 3.790 | 11,650,325 |
| 2023-11-03 | 3.770 | 3.790 | 3.730 | 3.770 | 3.770 | 8,127,903 |
| 2023-11-02 | 3.770 | 3.830 | 3.740 | 3.760 | 3.760 | 10,408,800 |
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.