Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.730 | 3.840 | 3.730 | 3.790 | 3.790 | 14,013,404 |
| 2023-10-31 | 3.750 | 3.810 | 3.720 | 3.750 | 3.750 | 13,377,146 |
| 2023-10-30 | 3.690 | 3.770 | 3.650 | 3.750 | 3.750 | 10,541,000 |
| 2023-10-27 | 3.690 | 3.710 | 3.630 | 3.680 | 3.680 | 8,879,200 |
| 2023-10-26 | 3.680 | 3.700 | 3.630 | 3.690 | 3.690 | 9,212,904 |
| 2023-10-25 | 3.650 | 3.740 | 3.640 | 3.700 | 3.700 | 11,279,611 |
| 2023-10-24 | 3.560 | 3.700 | 3.540 | 3.670 | 3.670 | 13,573,000 |
| 2023-10-23 | 3.640 | 3.660 | 3.520 | 3.540 | 3.540 | 15,307,273 |
| 2023-10-20 | 3.610 | 3.710 | 3.610 | 3.640 | 3.640 | 16,873,362 |
| 2023-10-19 | 3.760 | 3.880 | 3.680 | 3.690 | 3.690 | 23,139,162 |
| 2023-10-18 | 3.770 | 3.820 | 3.690 | 3.710 | 3.710 | 17,265,075 |
| 2023-10-17 | 3.780 | 3.870 | 3.760 | 3.800 | 3.800 | 25,570,400 |
| 2023-10-16 | 3.840 | 3.850 | 3.750 | 3.760 | 3.760 | 24,748,900 |
| 2023-10-13 | 3.850 | 4.000 | 3.810 | 3.830 | 3.830 | 29,015,200 |
| 2023-10-12 | 3.970 | 4.030 | 3.830 | 3.880 | 3.880 | 60,783,294 |
| 2023-10-11 | 3.560 | 3.910 | 3.530 | 3.910 | 3.910 | 42,283,177 |
| 2023-10-10 | 3.490 | 3.570 | 3.490 | 3.550 | 3.550 | 8,384,383 |
| 2023-10-09 | 3.480 | 3.520 | 3.430 | 3.470 | 3.470 | 6,206,000 |
| 2023-09-28 | 3.420 | 3.510 | 3.410 | 3.490 | 3.490 | 6,671,000 |
| 2023-09-27 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 5,788,600 |
| 2023-09-26 | 3.530 | 3.530 | 3.460 | 3.470 | 3.470 | 4,988,200 |
| 2023-09-25 | 3.530 | 3.610 | 3.510 | 3.520 | 3.520 | 7,043,300 |
| 2023-09-22 | 3.450 | 3.550 | 3.450 | 3.520 | 3.520 | 7,201,300 |
| 2023-09-21 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 5,244,000 |
| 2023-09-20 | 3.540 | 3.580 | 3.480 | 3.480 | 3.480 | 7,129,950 |
| 2023-09-19 | 3.530 | 3.650 | 3.500 | 3.540 | 3.540 | 12,980,700 |
| 2023-09-18 | 3.520 | 3.570 | 3.450 | 3.530 | 3.530 | 7,563,300 |
| 2023-09-15 | 3.490 | 3.530 | 3.470 | 3.480 | 3.480 | 5,143,000 |
| 2023-09-14 | 3.520 | 3.570 | 3.470 | 3.490 | 3.490 | 5,858,400 |
| 2023-09-13 | 3.550 | 3.640 | 3.520 | 3.540 | 3.540 | 6,258,300 |
| 2023-09-12 | 3.570 | 3.610 | 3.530 | 3.550 | 3.550 | 6,200,300 |
| 2023-09-11 | 3.630 | 3.660 | 3.550 | 3.570 | 3.570 | 6,834,753 |
| 2023-09-08 | 3.570 | 3.670 | 3.560 | 3.620 | 3.620 | 8,302,703 |
| 2023-09-07 | 3.600 | 3.680 | 3.580 | 3.580 | 3.580 | 10,417,650 |
| 2023-09-06 | 3.630 | 3.670 | 3.590 | 3.610 | 3.610 | 8,191,300 |
| 2023-09-05 | 3.610 | 3.670 | 3.610 | 3.640 | 3.640 | 9,798,100 |
| 2023-09-04 | 3.640 | 3.690 | 3.610 | 3.630 | 3.630 | 12,404,500 |
| 2023-09-01 | 3.610 | 3.710 | 3.540 | 3.630 | 3.630 | 22,319,300 |
| 2023-08-31 | 3.470 | 3.770 | 3.470 | 3.630 | 3.630 | 32,780,200 |
| 2023-08-30 | 3.350 | 3.560 | 3.340 | 3.510 | 3.510 | 31,056,815 |
| 2023-08-29 | 3.180 | 3.490 | 3.160 | 3.350 | 3.350 | 21,907,100 |
| 2023-08-28 | 3.460 | 3.520 | 3.220 | 3.240 | 3.240 | 25,870,115 |
| 2023-08-25 | 3.490 | 3.530 | 3.290 | 3.330 | 3.330 | 30,789,210 |
| 2023-08-24 | 3.660 | 3.700 | 3.470 | 3.570 | 3.570 | 42,643,731 |
| 2023-08-23 | 3.950 | 3.950 | 3.570 | 3.760 | 3.760 | 62,873,646 |
| 2023-08-22 | 3.330 | 3.660 | 3.320 | 3.660 | 3.660 | 19,069,081 |
| 2023-08-21 | 3.330 | 3.400 | 3.300 | 3.330 | 3.330 | 3,696,800 |
| 2023-08-18 | 3.360 | 3.400 | 3.310 | 3.320 | 3.320 | 3,438,600 |
| 2023-08-17 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 3,733,000 |
| 2023-08-16 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 2,537,000 |
| 2023-08-15 | 3.430 | 3.440 | 3.320 | 3.360 | 3.360 | 3,870,300 |
| 2023-08-14 | 3.400 | 3.450 | 3.330 | 3.420 | 3.420 | 5,213,500 |
| 2023-08-11 | 3.400 | 3.480 | 3.380 | 3.380 | 3.380 | 4,866,200 |
| 2023-08-10 | 3.420 | 3.420 | 3.370 | 3.390 | 3.390 | 3,425,400 |
| 2023-08-09 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 3,652,800 |
| 2023-08-08 | 3.500 | 3.530 | 3.450 | 3.450 | 3.450 | 3,226,100 |
| 2023-08-07 | 3.540 | 3.550 | 3.490 | 3.500 | 3.500 | 3,848,300 |
| 2023-08-04 | 3.540 | 3.590 | 3.490 | 3.540 | 3.540 | 5,198,450 |
| 2023-08-03 | 3.470 | 3.520 | 3.450 | 3.520 | 3.520 | 6,347,600 |
| 2023-08-02 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 3,329,500 |
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.