Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.620 | 3.810 | 3.610 | 3.790 | 3.790 | 6,814,800 |
| 2022-08-03 | 3.600 | 3.730 | 3.590 | 3.600 | 3.600 | 7,163,701 |
| 2022-08-02 | 3.790 | 3.790 | 3.550 | 3.620 | 3.620 | 9,100,487 |
| 2022-08-01 | 3.740 | 3.880 | 3.720 | 3.820 | 3.820 | 6,378,200 |
| 2022-07-29 | 3.810 | 3.830 | 3.730 | 3.740 | 3.740 | 5,278,000 |
| 2022-07-28 | 3.860 | 3.890 | 3.790 | 3.810 | 3.810 | 7,352,929 |
| 2022-07-27 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 4,641,600 |
| 2022-07-26 | 3.880 | 3.960 | 3.830 | 3.900 | 3.900 | 4,529,600 |
| 2022-07-25 | 3.920 | 3.950 | 3.850 | 3.880 | 3.880 | 4,874,450 |
| 2022-07-22 | 4.010 | 4.020 | 3.910 | 3.930 | 3.930 | 6,744,687 |
| 2022-07-21 | 4.010 | 4.090 | 3.970 | 4.010 | 4.010 | 10,153,654 |
| 2022-07-20 | 3.920 | 4.300 | 3.910 | 4.090 | 4.090 | 17,426,200 |
| 2022-07-19 | 3.860 | 3.940 | 3.850 | 3.910 | 3.910 | 4,586,350 |
| 2022-07-18 | 3.920 | 4.070 | 3.910 | 3.920 | 3.920 | 8,790,000 |
| 2022-07-15 | 3.820 | 3.910 | 3.710 | 3.880 | 3.880 | 7,274,001 |
| 2022-07-14 | 3.870 | 3.940 | 3.800 | 3.810 | 3.810 | 7,051,500 |
| 2022-07-13 | 3.870 | 3.920 | 3.830 | 3.900 | 3.900 | 4,597,200 |
| 2022-07-12 | 3.830 | 3.980 | 3.830 | 3.870 | 3.870 | 7,346,500 |
| 2022-07-11 | 3.900 | 3.940 | 3.830 | 3.850 | 3.850 | 7,873,900 |
| 2022-07-08 | 4.000 | 4.050 | 3.850 | 3.910 | 3.910 | 12,611,998 |
| 2022-07-07 | 4.030 | 4.080 | 3.980 | 4.000 | 4.000 | 10,340,600 |
| 2022-07-06 | 4.100 | 4.140 | 4.000 | 4.020 | 4.020 | 27,510,349 |
| 2022-07-05 | 4.010 | 4.480 | 4.010 | 4.270 | 4.270 | 40,736,474 |
| 2022-07-04 | 4.230 | 4.370 | 4.020 | 4.070 | 4.070 | 23,262,500 |
| 2022-07-01 | 4.450 | 4.520 | 4.060 | 4.310 | 4.310 | 46,523,300 |
| 2022-06-30 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2022-06-29 | 4.350 | 4.480 | 4.150 | 4.410 | 4.410 | 20,997,894 |
| 2022-06-28 | 4.140 | 4.360 | 4.120 | 4.360 | 4.360 | 18,177,766 |
| 2022-06-27 | 4.160 | 4.160 | 4.060 | 4.150 | 4.150 | 13,753,580 |
| 2022-06-24 | 3.950 | 4.050 | 3.920 | 4.010 | 4.010 | 9,988,100 |
| 2022-06-23 | 3.820 | 3.950 | 3.810 | 3.950 | 3.950 | 9,505,831 |
| 2022-06-22 | 3.710 | 3.820 | 3.680 | 3.780 | 3.780 | 8,780,900 |
| 2022-06-21 | 3.710 | 3.750 | 3.620 | 3.650 | 3.650 | 3,596,600 |
| 2022-06-20 | 3.680 | 3.770 | 3.670 | 3.700 | 3.700 | 6,660,568 |
| 2022-06-17 | 3.630 | 3.690 | 3.630 | 3.670 | 3.670 | 3,928,718 |
| 2022-06-16 | 3.580 | 3.710 | 3.580 | 3.650 | 3.650 | 6,925,350 |
| 2022-06-15 | 3.640 | 3.720 | 3.610 | 3.660 | 3.660 | 7,980,700 |
| 2022-06-14 | 3.860 | 3.900 | 3.700 | 3.700 | 3.700 | 8,747,050 |
| 2022-06-13 | 3.900 | 3.980 | 3.850 | 3.870 | 3.870 | 5,758,900 |
| 2022-06-10 | 3.890 | 3.980 | 3.890 | 3.960 | 3.960 | 4,133,693 |
| 2022-06-09 | 3.910 | 3.990 | 3.910 | 3.930 | 3.930 | 4,978,850 |
| 2022-06-08 | 4.020 | 4.020 | 3.860 | 3.940 | 3.940 | 6,604,900 |
| 2022-06-07 | 4.030 | 4.070 | 3.960 | 3.990 | 3.990 | 4,422,300 |
| 2022-06-06 | 3.910 | 4.030 | 3.880 | 4.010 | 4.010 | 6,624,500 |
| 2022-06-02 | 3.890 | 3.940 | 3.860 | 3.900 | 3.900 | 4,700,753 |
| 2022-06-01 | 3.890 | 3.910 | 3.860 | 3.890 | 3.890 | 9,743,200 |
| 2022-05-31 | 3.950 | 4.090 | 3.820 | 4.040 | 4.040 | 11,931,304 |
| 2022-05-30 | 4.010 | 4.010 | 3.900 | 3.970 | 3.970 | 4,891,050 |
| 2022-05-27 | 4.020 | 4.100 | 3.910 | 3.970 | 3.970 | 7,439,550 |
| 2022-05-26 | 3.850 | 4.040 | 3.850 | 4.030 | 4.030 | 11,187,100 |
| 2022-05-25 | 3.730 | 3.880 | 3.730 | 3.860 | 3.860 | 6,780,200 |
| 2022-05-24 | 3.790 | 3.910 | 3.720 | 3.750 | 3.750 | 7,892,300 |
| 2022-05-23 | 3.850 | 3.850 | 3.760 | 3.810 | 3.810 | 5,309,600 |
| 2022-05-20 | 3.700 | 3.850 | 3.700 | 3.810 | 3.810 | 6,527,200 |
| 2022-05-19 | 3.600 | 3.790 | 3.550 | 3.730 | 3.730 | 8,716,155 |
| 2022-05-18 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 8,042,900 |
| 2022-05-17 | 3.770 | 3.910 | 3.700 | 3.830 | 3.830 | 10,060,104 |
| 2022-05-16 | 3.880 | 3.990 | 3.760 | 3.810 | 3.810 | 10,198,404 |
| 2022-05-13 | 3.690 | 3.850 | 3.660 | 3.850 | 3.850 | 6,776,400 |
| 2022-05-12 | 3.510 | 3.690 | 3.510 | 3.690 | 3.690 | 6,907,211 |
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.