Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.400 | 3.580 | 3.400 | 3.530 | 3.530 | 6,533,063 |
| 2022-05-10 | 3.300 | 3.500 | 3.270 | 3.470 | 3.470 | 8,816,900 |
| 2022-05-09 | 3.200 | 3.330 | 3.170 | 3.330 | 3.330 | 5,490,450 |
| 2022-05-06 | 3.300 | 3.330 | 3.170 | 3.170 | 3.170 | 7,225,700 |
| 2022-05-05 | 3.310 | 3.420 | 3.300 | 3.340 | 3.340 | 3,494,000 |
| 2022-04-29 | 3.190 | 3.390 | 3.190 | 3.350 | 3.350 | 7,751,050 |
| 2022-04-28 | 3.320 | 3.500 | 3.310 | 3.360 | 3.360 | 6,603,500 |
| 2022-04-27 | 3.250 | 3.440 | 3.160 | 3.430 | 3.430 | 11,737,242 |
| 2022-04-26 | 3.360 | 3.470 | 3.330 | 3.330 | 3.330 | 7,342,063 |
| 2022-04-25 | 3.790 | 3.790 | 3.510 | 3.510 | 3.510 | 7,736,200 |
| 2022-04-22 | 3.680 | 3.750 | 3.590 | 3.660 | 3.660 | 6,343,101 |
| 2022-04-21 | 3.820 | 3.900 | 3.760 | 3.770 | 3.770 | 8,055,181 |
| 2022-04-20 | 3.880 | 3.880 | 3.780 | 3.790 | 3.790 | 5,163,600 |
| 2022-04-19 | 3.810 | 3.920 | 3.780 | 3.840 | 3.840 | 8,881,457 |
| 2022-04-18 | 3.760 | 3.840 | 3.720 | 3.770 | 3.770 | 4,549,800 |
| 2022-04-15 | 3.860 | 3.900 | 3.790 | 3.800 | 3.800 | 14,013,500 |
| 2022-04-14 | 3.950 | 4.000 | 3.890 | 3.980 | 3.980 | 7,020,200 |
| 2022-04-13 | 3.880 | 4.050 | 3.730 | 4.020 | 4.020 | 13,547,100 |
| 2022-04-12 | 4.100 | 4.100 | 3.890 | 3.890 | 3.890 | 14,296,300 |
| 2022-04-11 | 4.170 | 4.180 | 4.060 | 4.090 | 4.090 | 7,583,850 |
| 2022-04-08 | 4.000 | 4.140 | 3.990 | 4.090 | 4.090 | 6,965,623 |
| 2022-04-07 | 4.000 | 4.030 | 3.960 | 3.990 | 3.990 | 4,392,150 |
| 2022-04-06 | 3.830 | 4.050 | 3.830 | 4.000 | 4.000 | 6,612,600 |
| 2022-04-01 | 3.910 | 3.950 | 3.830 | 3.920 | 3.920 | 5,163,950 |
| 2022-03-31 | 3.860 | 3.940 | 3.810 | 3.880 | 3.880 | 8,566,103 |
| 2022-03-30 | 3.800 | 3.880 | 3.760 | 3.870 | 3.870 | 17,039,103 |
| 2022-03-29 | 4.020 | 4.060 | 3.900 | 3.950 | 3.950 | 16,289,719 |
| 2022-03-28 | 4.160 | 4.290 | 4.050 | 4.100 | 4.100 | 15,510,766 |
| 2022-03-25 | 4.440 | 4.490 | 4.210 | 4.260 | 4.260 | 16,655,585 |
| 2022-03-24 | 4.320 | 4.450 | 4.280 | 4.380 | 4.380 | 9,590,600 |
| 2022-03-23 | 4.270 | 4.400 | 4.250 | 4.300 | 4.300 | 9,913,004 |
| 2022-03-22 | 4.150 | 4.330 | 4.100 | 4.280 | 4.280 | 8,829,950 |
| 2022-03-21 | 4.180 | 4.260 | 4.070 | 4.170 | 4.170 | 10,219,700 |
| 2022-03-18 | 4.040 | 4.260 | 4.020 | 4.190 | 4.190 | 9,097,000 |
| 2022-03-17 | 4.070 | 4.170 | 3.930 | 4.090 | 4.090 | 20,364,467 |
| 2022-03-16 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 4,149,700 |
| 2022-03-15 | 4.510 | 4.520 | 4.350 | 4.350 | 4.350 | 15,591,700 |
| 2022-03-14 | 4.450 | 4.680 | 4.420 | 4.580 | 4.580 | 20,305,508 |
| 2022-03-11 | 4.400 | 4.500 | 4.320 | 4.460 | 4.460 | 14,552,050 |
| 2022-03-10 | 4.280 | 4.440 | 4.150 | 4.440 | 4.440 | 15,313,650 |
| 2022-03-09 | 4.360 | 4.470 | 4.160 | 4.230 | 4.230 | 15,098,117 |
| 2022-03-08 | 4.370 | 4.530 | 4.290 | 4.380 | 4.380 | 18,322,800 |
| 2022-03-07 | 4.270 | 4.390 | 4.210 | 4.370 | 4.370 | 13,867,900 |
| 2022-03-04 | 4.180 | 4.370 | 4.060 | 4.310 | 4.310 | 25,912,698 |
| 2022-03-03 | 4.370 | 4.410 | 4.180 | 4.200 | 4.200 | 20,297,907 |
| 2022-03-02 | 4.400 | 4.480 | 4.260 | 4.400 | 4.400 | 17,940,182 |
| 2022-03-01 | 4.350 | 4.560 | 4.290 | 4.470 | 4.470 | 21,969,203 |
| 2022-02-28 | 4.530 | 4.590 | 4.350 | 4.350 | 4.350 | 21,265,100 |
| 2022-02-25 | 4.470 | 4.630 | 4.350 | 4.580 | 4.580 | 24,247,700 |
| 2022-02-24 | 4.750 | 4.800 | 4.490 | 4.500 | 4.500 | 34,607,050 |
| 2022-02-23 | 4.460 | 4.730 | 4.460 | 4.730 | 4.730 | 20,071,341 |
| 2022-02-22 | 4.410 | 4.540 | 4.350 | 4.500 | 4.500 | 21,402,685 |
| 2022-02-21 | 4.210 | 4.420 | 4.200 | 4.420 | 4.420 | 21,674,674 |
| 2022-02-18 | 4.120 | 4.240 | 4.060 | 4.210 | 4.210 | 13,174,520 |
| 2022-02-17 | 4.000 | 4.230 | 4.000 | 4.120 | 4.120 | 22,021,651 |
| 2022-02-16 | 4.100 | 4.140 | 4.040 | 4.040 | 4.040 | 26,794,100 |
| 2022-02-15 | 4.410 | 4.570 | 4.250 | 4.250 | 4.250 | 34,182,349 |
| 2022-02-14 | 4.210 | 4.470 | 4.180 | 4.470 | 4.470 | 32,329,974 |
| 2022-02-11 | 4.360 | 4.470 | 4.080 | 4.260 | 4.260 | 31,922,538 |
| 2022-02-10 | 4.120 | 4.260 | 4.100 | 4.260 | 4.260 | 8,122,814 |
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.