Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.980 | 4.120 | 3.940 | 4.060 | 4.060 | 24,523,662 |
| 2022-02-08 | 3.900 | 4.080 | 3.840 | 4.080 | 4.080 | 25,410,342 |
| 2022-02-07 | 3.700 | 3.890 | 3.680 | 3.890 | 3.890 | 22,071,143 |
| 2022-01-28 | 3.560 | 3.700 | 3.520 | 3.700 | 3.700 | 19,763,545 |
| 2022-01-27 | 3.650 | 3.710 | 3.510 | 3.520 | 3.520 | 9,765,288 |
| 2022-01-26 | 3.660 | 3.740 | 3.550 | 3.630 | 3.630 | 15,704,855 |
| 2022-01-25 | 3.730 | 3.870 | 3.700 | 3.740 | 3.740 | 16,899,800 |
| 2022-01-24 | 3.660 | 3.780 | 3.630 | 3.760 | 3.760 | 12,390,434 |
| 2022-01-21 | 3.660 | 3.740 | 3.570 | 3.660 | 3.660 | 17,411,901 |
| 2022-01-20 | 3.600 | 3.750 | 3.520 | 3.700 | 3.700 | 25,811,500 |
| 2022-01-19 | 3.450 | 3.710 | 3.410 | 3.650 | 3.650 | 37,128,571 |
| 2022-01-18 | 3.770 | 3.770 | 3.410 | 3.530 | 3.530 | 38,439,649 |
| 2022-01-17 | 3.670 | 3.800 | 3.590 | 3.590 | 3.590 | 35,358,200 |
| 2022-01-14 | 3.820 | 3.900 | 3.700 | 3.780 | 3.780 | 32,942,308 |
| 2022-01-13 | 3.570 | 3.750 | 3.570 | 3.750 | 3.750 | 16,062,186 |
| 2022-01-12 | 3.530 | 3.630 | 3.500 | 3.570 | 3.570 | 20,119,764 |
| 2022-01-11 | 3.560 | 3.720 | 3.520 | 3.560 | 3.560 | 25,075,717 |
| 2022-01-10 | 3.480 | 3.700 | 3.380 | 3.560 | 3.560 | 41,229,344 |
| 2022-01-07 | 3.330 | 3.540 | 3.300 | 3.530 | 3.530 | 30,644,925 |
| 2022-01-06 | 3.370 | 3.370 | 3.250 | 3.370 | 3.370 | 49,087,305 |
| 2022-01-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,362,829 |
| 2022-01-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,884,610 |
| 2021-12-31 | 2.870 | 2.930 | 2.860 | 2.910 | 2.910 | 4,641,400 |
| 2021-12-30 | 2.860 | 2.930 | 2.860 | 2.880 | 2.880 | 4,470,800 |
| 2021-12-29 | 2.890 | 2.950 | 2.850 | 2.860 | 2.860 | 8,023,685 |
| 2021-12-28 | 2.760 | 2.890 | 2.760 | 2.890 | 2.890 | 9,618,270 |
| 2021-12-27 | 2.760 | 2.840 | 2.750 | 2.750 | 2.750 | 16,203,864 |
| 2021-12-24 | 2.940 | 2.950 | 2.880 | 2.890 | 2.890 | 3,500,935 |
| 2021-12-23 | 2.960 | 2.970 | 2.930 | 2.940 | 2.940 | 4,630,835 |
| 2021-12-22 | 2.900 | 3.000 | 2.860 | 2.930 | 2.930 | 5,485,900 |
| 2021-12-21 | 2.880 | 2.930 | 2.860 | 2.900 | 2.900 | 5,578,650 |
| 2021-12-20 | 2.950 | 2.950 | 2.860 | 2.860 | 2.860 | 4,880,100 |
| 2021-12-17 | 2.970 | 2.990 | 2.940 | 2.940 | 2.940 | 4,047,000 |
| 2021-12-16 | 2.990 | 3.000 | 2.970 | 2.970 | 2.970 | 3,785,200 |
| 2021-12-15 | 2.980 | 3.010 | 2.970 | 3.000 | 3.000 | 2,520,750 |
| 2021-12-14 | 2.980 | 3.030 | 2.960 | 3.000 | 3.000 | 4,109,910 |
| 2021-12-13 | 3.030 | 3.060 | 2.980 | 2.980 | 2.980 | 7,083,049 |
| 2021-12-10 | 3.070 | 3.090 | 3.050 | 3.060 | 3.060 | 2,830,550 |
| 2021-12-09 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 5,986,300 |
| 2021-12-08 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 7,003,700 |
| 2021-12-07 | 3.090 | 3.200 | 3.080 | 3.180 | 3.180 | 9,390,185 |
| 2021-12-06 | 3.040 | 3.180 | 3.020 | 3.100 | 3.100 | 8,713,904 |
| 2021-12-03 | 3.030 | 3.040 | 2.990 | 3.040 | 3.040 | 5,290,692 |
| 2021-12-02 | 2.960 | 3.100 | 2.940 | 3.050 | 3.050 | 8,833,900 |
| 2021-12-01 | 2.970 | 2.980 | 2.930 | 2.960 | 2.960 | 3,649,703 |
| 2021-11-30 | 2.960 | 3.000 | 2.960 | 2.980 | 2.980 | 2,808,278 |
| 2021-11-29 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 2,822,600 |
| 2021-11-26 | 2.950 | 3.030 | 2.930 | 3.000 | 3.000 | 3,293,464 |
| 2021-11-25 | 2.990 | 3.040 | 2.950 | 2.960 | 2.960 | 3,442,600 |
| 2021-11-24 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 3,144,101 |
| 2021-11-23 | 2.910 | 3.040 | 2.910 | 3.030 | 3.030 | 5,531,502 |
| 2021-11-22 | 2.940 | 2.940 | 2.880 | 2.910 | 2.910 | 4,108,701 |
| 2021-11-19 | 2.990 | 2.990 | 2.940 | 2.960 | 2.960 | 2,489,700 |
| 2021-11-18 | 3.020 | 3.020 | 2.940 | 2.970 | 2.970 | 4,054,800 |
| 2021-11-17 | 3.030 | 3.050 | 2.990 | 3.010 | 3.010 | 2,529,500 |
| 2021-11-16 | 3.020 | 3.090 | 3.020 | 3.030 | 3.030 | 2,351,800 |
| 2021-11-15 | 3.010 | 3.060 | 3.000 | 3.020 | 3.020 | 3,075,000 |
| 2021-11-12 | 3.030 | 3.090 | 3.030 | 3.050 | 3.050 | 2,930,454 |
| 2021-11-11 | 3.060 | 3.110 | 3.040 | 3.040 | 3.040 | 2,992,300 |
| 2021-11-10 | 3.100 | 3.150 | 3.050 | 3.060 | 3.060 | 4,995,776 |
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.