Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.350 | 4.740 | 4.350 | 4.740 | 4.740 | 38,494,260 |
| 2023-02-03 | 4.520 | 4.560 | 4.220 | 4.310 | 4.310 | 82,163,754 |
| 2023-02-02 | 3.940 | 4.350 | 3.940 | 4.350 | 4.350 | 19,152,100 |
| 2023-02-01 | 3.920 | 3.950 | 3.890 | 3.950 | 3.950 | 11,850,400 |
| 2023-01-31 | 3.880 | 3.940 | 3.860 | 3.890 | 3.890 | 8,129,590 |
| 2023-01-30 | 3.870 | 3.940 | 3.850 | 3.890 | 3.890 | 10,642,300 |
| 2023-01-20 | 3.900 | 3.910 | 3.820 | 3.840 | 3.840 | 7,206,800 |
| 2023-01-19 | 3.840 | 3.910 | 3.790 | 3.880 | 3.880 | 11,927,000 |
| 2023-01-18 | 3.700 | 3.850 | 3.680 | 3.850 | 3.850 | 10,564,924 |
| 2023-01-17 | 3.720 | 3.780 | 3.680 | 3.700 | 3.700 | 5,317,550 |
| 2023-01-16 | 3.680 | 3.720 | 3.670 | 3.710 | 3.710 | 5,195,224 |
| 2023-01-13 | 3.740 | 3.750 | 3.640 | 3.700 | 3.700 | 5,820,200 |
| 2023-01-12 | 3.690 | 3.730 | 3.670 | 3.710 | 3.710 | 4,560,054 |
| 2023-01-11 | 3.740 | 3.770 | 3.690 | 3.700 | 3.700 | 6,658,487 |
| 2023-01-10 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 4,408,793 |
| 2023-01-09 | 3.810 | 3.820 | 3.740 | 3.770 | 3.770 | 5,456,496 |
| 2023-01-06 | 3.860 | 3.880 | 3.790 | 3.800 | 3.800 | 5,999,850 |
| 2023-01-05 | 3.900 | 3.920 | 3.830 | 3.870 | 3.870 | 6,832,200 |
| 2023-01-04 | 3.900 | 3.940 | 3.850 | 3.920 | 3.920 | 4,903,600 |
| 2023-01-03 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 4,905,000 |
| 2022-12-30 | 3.730 | 3.850 | 3.710 | 3.800 | 3.800 | 4,245,501 |
| 2022-12-29 | 3.760 | 3.790 | 3.710 | 3.730 | 3.730 | 4,249,250 |
| 2022-12-28 | 3.830 | 3.850 | 3.740 | 3.740 | 3.740 | 5,647,000 |
| 2022-12-27 | 3.860 | 3.900 | 3.810 | 3.840 | 3.840 | 4,693,800 |
| 2022-12-26 | 3.850 | 3.890 | 3.760 | 3.850 | 3.850 | 4,402,350 |
| 2022-12-23 | 3.800 | 3.850 | 3.780 | 3.790 | 3.790 | 5,544,050 |
| 2022-12-22 | 3.950 | 3.980 | 3.550 | 3.810 | 3.810 | 8,024,800 |
| 2022-12-21 | 3.930 | 4.010 | 3.930 | 3.940 | 3.940 | 4,661,000 |
| 2022-12-20 | 3.900 | 3.980 | 3.860 | 3.950 | 3.950 | 5,211,631 |
| 2022-12-19 | 4.010 | 4.050 | 3.900 | 3.920 | 3.920 | 8,619,650 |
| 2022-12-16 | 4.040 | 4.070 | 3.990 | 4.010 | 4.010 | 6,352,500 |
| 2022-12-15 | 4.040 | 4.080 | 4.040 | 4.050 | 4.050 | 4,678,334 |
| 2022-12-14 | 4.070 | 4.130 | 4.030 | 4.060 | 4.060 | 7,973,933 |
| 2022-12-13 | 4.150 | 4.150 | 4.060 | 4.080 | 4.080 | 8,011,880 |
| 2022-12-12 | 4.220 | 4.230 | 4.110 | 4.130 | 4.130 | 11,337,503 |
| 2022-12-09 | 4.120 | 4.270 | 4.070 | 4.220 | 4.220 | 18,626,200 |
| 2022-12-08 | 4.170 | 4.170 | 4.080 | 4.120 | 4.120 | 9,992,049 |
| 2022-12-07 | 4.090 | 4.140 | 4.070 | 4.130 | 4.130 | 9,345,200 |
| 2022-12-06 | 4.130 | 4.180 | 4.110 | 4.120 | 4.120 | 6,994,000 |
| 2022-12-05 | 4.120 | 4.200 | 4.120 | 4.160 | 4.160 | 10,369,000 |
| 2022-12-02 | 4.120 | 4.220 | 4.090 | 4.120 | 4.120 | 14,229,701 |
| 2022-12-01 | 4.050 | 4.100 | 4.030 | 4.100 | 4.100 | 9,754,400 |
| 2022-11-30 | 4.060 | 4.100 | 4.030 | 4.040 | 4.040 | 7,884,200 |
| 2022-11-29 | 4.000 | 4.120 | 3.980 | 4.060 | 4.060 | 10,096,100 |
| 2022-11-28 | 4.000 | 4.020 | 3.920 | 3.970 | 3.970 | 9,442,900 |
| 2022-11-25 | 4.030 | 4.090 | 4.020 | 4.020 | 4.020 | 7,218,400 |
| 2022-11-24 | 4.030 | 4.110 | 4.030 | 4.040 | 4.040 | 9,897,100 |
| 2022-11-23 | 4.110 | 4.120 | 3.970 | 4.030 | 4.030 | 16,181,600 |
| 2022-11-22 | 4.130 | 4.200 | 4.060 | 4.090 | 4.090 | 15,292,921 |
| 2022-11-21 | 4.100 | 4.120 | 4.040 | 4.080 | 4.080 | 9,594,000 |
| 2022-11-18 | 4.130 | 4.210 | 4.090 | 4.100 | 4.100 | 15,204,100 |
| 2022-11-17 | 4.080 | 4.240 | 4.060 | 4.160 | 4.160 | 16,826,000 |
| 2022-11-16 | 4.070 | 4.180 | 4.060 | 4.090 | 4.090 | 15,496,621 |
| 2022-11-15 | 4.050 | 4.130 | 4.010 | 4.070 | 4.070 | 16,901,500 |
| 2022-11-14 | 4.080 | 4.140 | 4.030 | 4.040 | 4.040 | 18,361,010 |
| 2022-11-11 | 4.050 | 4.190 | 4.010 | 4.060 | 4.060 | 26,604,700 |
| 2022-11-10 | 4.090 | 4.110 | 3.960 | 4.010 | 4.010 | 21,371,450 |
| 2022-11-09 | 3.950 | 4.170 | 3.910 | 4.110 | 4.110 | 32,770,400 |
| 2022-11-08 | 3.940 | 3.960 | 3.870 | 3.950 | 3.950 | 15,568,400 |
| 2022-11-07 | 3.850 | 3.970 | 3.840 | 3.910 | 3.910 | 17,995,800 |
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.