Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.600 | 3.630 | 3.550 | 3.590 | 3.590 | 4,162,100 |
| 2023-05-04 | 3.630 | 3.690 | 3.620 | 3.630 | 3.630 | 4,426,371 |
| 2023-04-28 | 3.550 | 3.700 | 3.540 | 3.680 | 3.680 | 6,670,759 |
| 2023-04-27 | 3.580 | 3.590 | 3.530 | 3.550 | 3.550 | 3,161,059 |
| 2023-04-26 | 3.550 | 3.600 | 3.520 | 3.580 | 3.580 | 3,975,800 |
| 2023-04-25 | 3.620 | 3.630 | 3.500 | 3.540 | 3.540 | 6,710,900 |
| 2023-04-24 | 3.610 | 3.710 | 3.570 | 3.650 | 3.650 | 6,882,509 |
| 2023-04-21 | 3.710 | 3.730 | 3.600 | 3.620 | 3.620 | 6,430,730 |
| 2023-04-20 | 3.680 | 3.700 | 3.650 | 3.680 | 3.680 | 4,823,801 |
| 2023-04-19 | 3.730 | 3.750 | 3.710 | 3.710 | 3.710 | 5,016,200 |
| 2023-04-18 | 3.790 | 3.790 | 3.710 | 3.760 | 3.760 | 5,047,600 |
| 2023-04-17 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 5,541,500 |
| 2023-04-14 | 3.860 | 3.860 | 3.800 | 3.810 | 3.810 | 5,404,259 |
| 2023-04-13 | 3.820 | 3.860 | 3.820 | 3.850 | 3.850 | 3,455,900 |
| 2023-04-12 | 3.830 | 3.860 | 3.820 | 3.840 | 3.840 | 3,827,900 |
| 2023-04-11 | 3.840 | 3.850 | 3.810 | 3.850 | 3.850 | 4,069,300 |
| 2023-04-10 | 3.950 | 3.960 | 3.820 | 3.840 | 3.840 | 8,363,750 |
| 2023-04-07 | 3.870 | 3.960 | 3.850 | 3.940 | 3.940 | 7,441,050 |
| 2023-04-06 | 3.860 | 3.900 | 3.800 | 3.880 | 3.880 | 6,429,259 |
| 2023-04-04 | 3.900 | 3.950 | 3.850 | 3.860 | 3.860 | 7,864,950 |
| 2023-04-03 | 3.890 | 3.930 | 3.860 | 3.920 | 3.920 | 6,035,245 |
| 2023-03-31 | 3.930 | 3.940 | 3.890 | 3.890 | 3.890 | 4,079,845 |
| 2023-03-30 | 3.930 | 3.930 | 3.870 | 3.930 | 3.930 | 5,211,300 |
| 2023-03-29 | 3.940 | 3.970 | 3.920 | 3.920 | 3.920 | 5,246,300 |
| 2023-03-28 | 4.020 | 4.020 | 3.940 | 3.940 | 3.940 | 5,196,700 |
| 2023-03-27 | 4.060 | 4.070 | 3.990 | 4.010 | 4.010 | 6,391,800 |
| 2023-03-24 | 4.060 | 4.080 | 4.000 | 4.050 | 4.050 | 5,559,895 |
| 2023-03-23 | 4.000 | 4.060 | 3.980 | 4.050 | 4.050 | 6,679,100 |
| 2023-03-22 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 4,896,703 |
| 2023-03-21 | 3.930 | 4.000 | 3.900 | 3.990 | 3.990 | 6,562,400 |
| 2023-03-20 | 3.950 | 3.980 | 3.920 | 3.920 | 3.920 | 5,181,849 |
| 2023-03-17 | 3.980 | 4.010 | 3.940 | 3.950 | 3.950 | 5,113,300 |
| 2023-03-16 | 4.020 | 4.030 | 3.950 | 3.960 | 3.960 | 5,910,501 |
| 2023-03-15 | 4.000 | 4.080 | 4.000 | 4.040 | 4.040 | 6,052,700 |
| 2023-03-14 | 4.040 | 4.050 | 3.940 | 3.980 | 3.980 | 7,744,450 |
| 2023-03-13 | 4.030 | 4.060 | 4.000 | 4.040 | 4.040 | 5,341,850 |
| 2023-03-10 | 4.070 | 4.080 | 4.040 | 4.040 | 4.040 | 4,720,230 |
| 2023-03-09 | 4.080 | 4.090 | 4.050 | 4.080 | 4.080 | 5,466,000 |
| 2023-03-08 | 4.030 | 4.080 | 4.000 | 4.070 | 4.070 | 5,615,100 |
| 2023-03-07 | 4.110 | 4.120 | 4.020 | 4.030 | 4.030 | 8,632,500 |
| 2023-03-06 | 4.110 | 4.140 | 4.100 | 4.110 | 4.110 | 6,140,200 |
| 2023-03-03 | 4.190 | 4.210 | 4.090 | 4.130 | 4.130 | 11,224,800 |
| 2023-03-02 | 4.140 | 4.180 | 4.130 | 4.180 | 4.180 | 11,374,300 |
| 2023-03-01 | 4.090 | 4.160 | 4.080 | 4.140 | 4.140 | 10,289,900 |
| 2023-02-28 | 4.070 | 4.100 | 4.020 | 4.090 | 4.090 | 6,803,300 |
| 2023-02-27 | 4.130 | 4.130 | 4.050 | 4.060 | 4.060 | 8,769,101 |
| 2023-02-24 | 4.110 | 4.180 | 4.070 | 4.120 | 4.120 | 11,157,600 |
| 2023-02-23 | 4.140 | 4.140 | 4.080 | 4.090 | 4.090 | 9,195,800 |
| 2023-02-22 | 4.150 | 4.150 | 4.100 | 4.130 | 4.130 | 6,889,500 |
| 2023-02-21 | 4.110 | 4.160 | 4.090 | 4.150 | 4.150 | 10,673,900 |
| 2023-02-20 | 4.070 | 4.130 | 4.050 | 4.110 | 4.110 | 11,425,700 |
| 2023-02-17 | 4.050 | 4.170 | 4.050 | 4.060 | 4.060 | 15,456,400 |
| 2023-02-16 | 4.200 | 4.240 | 4.040 | 4.070 | 4.070 | 23,776,601 |
| 2023-02-15 | 4.150 | 4.260 | 4.130 | 4.180 | 4.180 | 21,116,042 |
| 2023-02-14 | 4.190 | 4.210 | 4.150 | 4.160 | 4.160 | 15,015,850 |
| 2023-02-13 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 19,061,781 |
| 2023-02-10 | 4.190 | 4.230 | 4.150 | 4.210 | 4.210 | 22,478,275 |
| 2023-02-09 | 4.270 | 4.280 | 4.130 | 4.210 | 4.210 | 35,294,545 |
| 2023-02-08 | 4.450 | 4.480 | 4.260 | 4.270 | 4.270 | 51,254,030 |
| 2023-02-07 | 4.600 | 4.600 | 4.380 | 4.580 | 4.580 | 79,465,995 |
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.