Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.490 | 3.510 | 3.460 | 3.510 | 3.510 | 3,401,800 |
| 2023-07-31 | 3.430 | 3.490 | 3.420 | 3.480 | 3.480 | 5,025,500 |
| 2023-07-28 | 3.410 | 3.470 | 3.390 | 3.410 | 3.410 | 6,211,000 |
| 2023-07-27 | 3.420 | 3.480 | 3.380 | 3.430 | 3.430 | 8,543,600 |
| 2023-07-26 | 3.360 | 3.430 | 3.360 | 3.430 | 3.430 | 6,142,800 |
| 2023-07-25 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 5,413,400 |
| 2023-07-24 | 3.320 | 3.330 | 3.280 | 3.280 | 3.280 | 3,151,900 |
| 2023-07-21 | 3.320 | 3.360 | 3.270 | 3.300 | 3.300 | 4,024,100 |
| 2023-07-20 | 3.340 | 3.390 | 3.320 | 3.330 | 3.330 | 4,301,900 |
| 2023-07-19 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 3,685,400 |
| 2023-07-18 | 3.350 | 3.390 | 3.310 | 3.380 | 3.380 | 6,007,500 |
| 2023-07-17 | 3.320 | 3.390 | 3.280 | 3.340 | 3.340 | 7,012,500 |
| 2023-07-14 | 3.310 | 3.320 | 3.280 | 3.310 | 3.310 | 3,100,400 |
| 2023-07-13 | 3.270 | 3.320 | 3.270 | 3.310 | 3.310 | 4,887,438 |
| 2023-07-12 | 3.300 | 3.350 | 3.230 | 3.240 | 3.240 | 4,984,200 |
| 2023-07-11 | 3.150 | 3.300 | 3.150 | 3.280 | 3.280 | 7,155,438 |
| 2023-07-10 | 3.190 | 3.200 | 3.150 | 3.170 | 3.170 | 3,434,800 |
| 2023-07-07 | 3.210 | 3.230 | 3.170 | 3.200 | 3.200 | 2,186,200 |
| 2023-07-06 | 3.200 | 3.240 | 3.170 | 3.210 | 3.210 | 2,637,300 |
| 2023-07-05 | 3.220 | 3.310 | 3.200 | 3.210 | 3.210 | 4,091,400 |
| 2023-07-04 | 3.240 | 3.270 | 3.210 | 3.220 | 3.220 | 3,318,000 |
| 2023-07-03 | 3.230 | 3.280 | 3.220 | 3.230 | 3.230 | 3,566,700 |
| 2023-06-30 | 3.250 | 3.250 | 3.180 | 3.220 | 3.220 | 2,576,700 |
| 2023-06-29 | 3.140 | 3.230 | 3.140 | 3.190 | 3.190 | 2,856,100 |
| 2023-06-28 | 3.200 | 3.220 | 3.130 | 3.160 | 3.160 | 4,526,900 |
| 2023-06-27 | 3.100 | 3.300 | 3.100 | 3.210 | 3.210 | 6,620,950 |
| 2023-06-26 | 3.140 | 3.180 | 3.100 | 3.100 | 3.100 | 4,942,900 |
| 2023-06-21 | 3.200 | 3.210 | 3.160 | 3.160 | 3.160 | 3,121,800 |
| 2023-06-20 | 3.210 | 3.230 | 3.140 | 3.200 | 3.200 | 6,465,642 |
| 2023-06-19 | 3.290 | 3.290 | 3.220 | 3.220 | 3.220 | 5,365,100 |
| 2023-06-16 | 3.290 | 3.320 | 3.270 | 3.290 | 3.290 | 3,573,904 |
| 2023-06-15 | 3.280 | 3.300 | 3.250 | 3.280 | 3.280 | 3,193,901 |
| 2023-06-14 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 3,708,700 |
| 2023-06-13 | 3.310 | 3.380 | 3.310 | 3.340 | 3.340 | 3,063,200 |
| 2023-06-12 | 3.290 | 3.360 | 3.230 | 3.330 | 3.330 | 6,401,342 |
| 2023-06-09 | 3.330 | 3.370 | 3.270 | 3.270 | 3.270 | 6,940,304 |
| 2023-06-08 | 3.420 | 3.450 | 3.350 | 3.350 | 3.350 | 5,849,000 |
| 2023-06-07 | 3.470 | 3.500 | 3.400 | 3.420 | 3.420 | 4,355,400 |
| 2023-06-06 | 3.510 | 3.570 | 3.450 | 3.470 | 3.470 | 4,178,566 |
| 2023-06-05 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 2,929,800 |
| 2023-06-02 | 3.470 | 3.510 | 3.470 | 3.490 | 3.490 | 3,363,500 |
| 2023-06-01 | 3.550 | 3.570 | 3.470 | 3.480 | 3.480 | 6,494,915 |
| 2023-05-31 | 3.550 | 3.630 | 3.520 | 3.570 | 3.570 | 7,104,409 |
| 2023-05-30 | 3.430 | 3.640 | 3.420 | 3.580 | 3.580 | 8,651,603 |
| 2023-05-29 | 3.420 | 3.510 | 3.400 | 3.440 | 3.440 | 4,953,409 |
| 2023-05-26 | 3.450 | 3.450 | 3.390 | 3.420 | 3.420 | 3,894,400 |
| 2023-05-25 | 3.430 | 3.460 | 3.390 | 3.440 | 3.440 | 3,228,900 |
| 2023-05-24 | 3.420 | 3.480 | 3.380 | 3.440 | 3.440 | 2,962,700 |
| 2023-05-23 | 3.480 | 3.500 | 3.420 | 3.430 | 3.430 | 3,336,700 |
| 2023-05-22 | 3.520 | 3.580 | 3.460 | 3.480 | 3.480 | 3,609,903 |
| 2023-05-19 | 3.530 | 3.560 | 3.500 | 3.540 | 3.540 | 2,893,503 |
| 2023-05-18 | 3.560 | 3.570 | 3.490 | 3.520 | 3.520 | 3,468,203 |
| 2023-05-17 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 3,780,800 |
| 2023-05-16 | 3.610 | 3.700 | 3.560 | 3.570 | 3.570 | 9,259,000 |
| 2023-05-15 | 3.400 | 3.640 | 3.380 | 3.610 | 3.610 | 13,650,200 |
| 2023-05-12 | 3.460 | 3.460 | 3.370 | 3.400 | 3.400 | 5,547,600 |
| 2023-05-11 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 5,399,600 |
| 2023-05-10 | 3.510 | 3.560 | 3.500 | 3.530 | 3.530 | 3,624,400 |
| 2023-05-09 | 3.540 | 3.610 | 3.520 | 3.540 | 3.540 | 4,553,100 |
| 2023-05-08 | 3.590 | 3.610 | 3.520 | 3.570 | 3.570 | 5,122,200 |
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.