Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.850 | 3.860 | 3.810 | 3.840 | 3.840 | 14,590,493 |
| 2022-11-03 | 3.840 | 3.860 | 3.760 | 3.810 | 3.810 | 17,813,780 |
| 2022-11-02 | 3.800 | 3.890 | 3.790 | 3.850 | 3.850 | 18,957,488 |
| 2022-11-01 | 3.830 | 3.870 | 3.770 | 3.840 | 3.840 | 18,544,850 |
| 2022-10-31 | 3.730 | 3.930 | 3.710 | 3.840 | 3.840 | 23,027,548 |
| 2022-10-28 | 3.840 | 3.900 | 3.610 | 3.730 | 3.730 | 29,073,343 |
| 2022-10-27 | 3.890 | 4.050 | 3.780 | 3.930 | 3.930 | 38,880,910 |
| 2022-10-26 | 3.780 | 3.920 | 3.780 | 3.870 | 3.870 | 38,455,720 |
| 2022-10-25 | 3.850 | 3.960 | 3.780 | 3.780 | 3.780 | 70,511,065 |
| 2022-10-24 | 4.210 | 4.330 | 4.200 | 4.200 | 4.200 | 39,456,200 |
| 2022-10-21 | 4.860 | 4.990 | 4.670 | 4.670 | 4.670 | 101,890,250 |
| 2022-10-20 | 5.190 | 5.190 | 4.670 | 5.190 | 5.190 | 140,503,002 |
| 2022-10-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 8,130,831 |
| 2022-10-18 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 10,911,407 |
| 2022-10-17 | 3.700 | 3.960 | 3.650 | 3.900 | 3.900 | 16,918,082 |
| 2022-10-14 | 3.700 | 3.920 | 3.680 | 3.710 | 3.710 | 10,793,400 |
| 2022-10-13 | 3.560 | 3.760 | 3.510 | 3.670 | 3.670 | 6,841,800 |
| 2022-10-12 | 3.460 | 3.550 | 3.360 | 3.540 | 3.540 | 3,867,600 |
| 2022-10-11 | 3.330 | 3.460 | 3.320 | 3.430 | 3.430 | 4,270,354 |
| 2022-10-10 | 3.500 | 3.540 | 3.270 | 3.360 | 3.360 | 5,764,900 |
| 2022-09-30 | 3.530 | 3.530 | 3.460 | 3.490 | 3.490 | 2,714,600 |
| 2022-09-29 | 3.640 | 3.640 | 3.440 | 3.490 | 3.490 | 5,583,600 |
| 2022-09-28 | 3.650 | 3.740 | 3.510 | 3.540 | 3.540 | 8,853,700 |
| 2022-09-27 | 3.570 | 3.850 | 3.570 | 3.690 | 3.690 | 8,544,153 |
| 2022-09-26 | 3.660 | 3.660 | 3.550 | 3.590 | 3.590 | 4,041,003 |
| 2022-09-23 | 3.710 | 3.720 | 3.630 | 3.660 | 3.660 | 2,893,508 |
| 2022-09-22 | 3.670 | 3.750 | 3.640 | 3.680 | 3.680 | 2,248,908 |
| 2022-09-21 | 3.680 | 3.700 | 3.630 | 3.670 | 3.670 | 2,322,300 |
| 2022-09-20 | 3.630 | 3.690 | 3.630 | 3.650 | 3.650 | 2,456,500 |
| 2022-09-19 | 3.700 | 3.710 | 3.630 | 3.630 | 3.630 | 3,182,350 |
| 2022-09-16 | 3.780 | 3.780 | 3.670 | 3.720 | 3.720 | 3,561,303 |
| 2022-09-15 | 3.750 | 3.780 | 3.650 | 3.760 | 3.760 | 4,830,800 |
| 2022-09-14 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 4,203,850 |
| 2022-09-13 | 3.800 | 3.840 | 3.780 | 3.810 | 3.810 | 4,028,500 |
| 2022-09-09 | 3.770 | 3.850 | 3.770 | 3.780 | 3.780 | 3,518,653 |
| 2022-09-08 | 3.790 | 3.880 | 3.780 | 3.780 | 3.780 | 5,825,200 |
| 2022-09-07 | 3.870 | 3.870 | 3.770 | 3.800 | 3.800 | 7,618,600 |
| 2022-09-06 | 3.860 | 3.910 | 3.830 | 3.880 | 3.880 | 4,701,500 |
| 2022-09-05 | 3.910 | 3.920 | 3.830 | 3.870 | 3.870 | 4,216,200 |
| 2022-09-02 | 3.820 | 3.890 | 3.820 | 3.880 | 3.880 | 5,038,900 |
| 2022-09-01 | 4.030 | 4.050 | 3.820 | 3.870 | 3.870 | 15,696,300 |
| 2022-08-31 | 3.960 | 4.180 | 3.840 | 4.080 | 4.080 | 20,814,165 |
| 2022-08-30 | 3.990 | 4.050 | 3.910 | 3.920 | 3.920 | 4,594,800 |
| 2022-08-29 | 3.850 | 3.990 | 3.820 | 3.980 | 3.980 | 7,128,406 |
| 2022-08-26 | 3.960 | 4.010 | 3.880 | 3.880 | 3.880 | 8,885,700 |
| 2022-08-25 | 4.040 | 4.070 | 3.950 | 4.000 | 4.000 | 8,904,600 |
| 2022-08-24 | 4.140 | 4.190 | 4.000 | 4.040 | 4.040 | 14,696,209 |
| 2022-08-23 | 3.950 | 4.280 | 3.920 | 4.160 | 4.160 | 23,956,123 |
| 2022-08-22 | 3.830 | 4.220 | 3.820 | 4.060 | 4.060 | 21,326,750 |
| 2022-08-19 | 3.900 | 3.930 | 3.840 | 3.840 | 3.840 | 5,046,800 |
| 2022-08-18 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 4,425,478 |
| 2022-08-17 | 3.930 | 3.930 | 3.850 | 3.880 | 3.880 | 4,242,600 |
| 2022-08-16 | 3.960 | 3.990 | 3.880 | 3.890 | 3.890 | 6,335,704 |
| 2022-08-15 | 3.980 | 4.010 | 3.940 | 3.960 | 3.960 | 4,466,505 |
| 2022-08-12 | 4.050 | 4.050 | 3.970 | 3.980 | 3.980 | 3,756,800 |
| 2022-08-11 | 4.050 | 4.050 | 3.970 | 4.000 | 4.000 | 5,386,250 |
| 2022-08-10 | 3.970 | 4.020 | 3.940 | 3.980 | 3.980 | 6,006,500 |
| 2022-08-09 | 4.040 | 4.050 | 3.950 | 3.970 | 3.970 | 7,290,900 |
| 2022-08-08 | 3.980 | 4.080 | 3.930 | 4.040 | 4.040 | 9,232,900 |
| 2022-08-05 | 3.820 | 4.070 | 3.780 | 3.970 | 3.970 | 18,493,737 |
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.