Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.140 | 3.180 | 3.060 | 3.100 | 3.100 | 10,010,300 |
| 2025-01-21 | 3.240 | 3.240 | 3.110 | 3.150 | 3.150 | 9,977,900 |
| 2025-01-20 | 3.220 | 3.260 | 3.170 | 3.210 | 3.210 | 9,254,700 |
| 2025-01-17 | 3.220 | 3.230 | 3.150 | 3.200 | 3.200 | 8,256,800 |
| 2025-01-16 | 3.220 | 3.240 | 3.170 | 3.230 | 3.230 | 8,456,000 |
| 2025-01-15 | 3.220 | 3.240 | 3.150 | 3.170 | 3.170 | 7,399,093 |
| 2025-01-14 | 3.140 | 3.220 | 3.090 | 3.210 | 3.210 | 10,663,034 |
| 2025-01-13 | 3.020 | 3.090 | 2.960 | 3.090 | 3.090 | 7,977,200 |
| 2025-01-10 | 3.230 | 3.230 | 3.050 | 3.060 | 3.060 | 9,533,100 |
| 2025-01-09 | 3.250 | 3.260 | 3.180 | 3.200 | 3.200 | 10,541,575 |
| 2025-01-08 | 3.140 | 3.210 | 3.060 | 3.180 | 3.180 | 13,361,500 |
| 2025-01-07 | 3.050 | 3.170 | 3.050 | 3.170 | 3.170 | 12,054,500 |
| 2025-01-06 | 3.050 | 3.120 | 2.950 | 3.050 | 3.050 | 17,228,843 |
| 2025-01-03 | 3.320 | 3.350 | 3.110 | 3.120 | 3.120 | 18,318,252 |
| 2025-01-02 | 3.410 | 3.470 | 3.280 | 3.320 | 3.320 | 18,401,912 |
| 2024-12-31 | 3.430 | 3.450 | 3.310 | 3.330 | 3.330 | 14,436,955 |
| 2024-12-30 | 3.460 | 3.490 | 3.380 | 3.420 | 3.420 | 23,523,125 |
| 2024-12-27 | 3.590 | 3.650 | 3.480 | 3.520 | 3.520 | 47,589,260 |
| 2024-12-26 | 3.730 | 3.990 | 3.640 | 3.700 | 3.700 | 62,377,796 |
| 2024-12-25 | 3.650 | 3.790 | 3.600 | 3.630 | 3.630 | 20,065,900 |
| 2024-12-24 | 3.620 | 3.730 | 3.540 | 3.670 | 3.670 | 17,202,100 |
| 2024-12-23 | 3.800 | 3.810 | 3.560 | 3.580 | 3.580 | 23,280,001 |
| 2024-12-20 | 3.780 | 3.850 | 3.760 | 3.820 | 3.820 | 13,985,500 |
| 2024-12-19 | 3.720 | 3.960 | 3.690 | 3.780 | 3.780 | 22,150,600 |
| 2024-12-18 | 3.820 | 3.860 | 3.700 | 3.780 | 3.780 | 12,754,535 |
| 2024-12-17 | 3.910 | 3.940 | 3.750 | 3.770 | 3.770 | 16,912,800 |
| 2024-12-16 | 4.010 | 4.020 | 3.900 | 3.930 | 3.930 | 16,317,500 |
| 2024-12-13 | 4.090 | 4.180 | 3.980 | 4.010 | 4.010 | 19,288,600 |
| 2024-12-12 | 4.080 | 4.130 | 4.010 | 4.110 | 4.110 | 20,254,726 |
| 2024-12-11 | 3.920 | 4.080 | 3.900 | 4.050 | 4.050 | 20,109,690 |
| 2024-12-10 | 4.120 | 4.120 | 3.880 | 3.950 | 3.950 | 24,277,700 |
| 2024-12-09 | 4.140 | 4.200 | 3.960 | 4.020 | 4.020 | 28,569,450 |
| 2024-12-06 | 3.950 | 4.240 | 3.940 | 4.140 | 4.140 | 45,439,584 |
| 2024-12-05 | 3.800 | 4.000 | 3.770 | 3.970 | 3.970 | 26,030,300 |
| 2024-12-04 | 3.890 | 3.890 | 3.730 | 3.770 | 3.770 | 17,900,653 |
| 2024-12-03 | 3.900 | 3.960 | 3.810 | 3.870 | 3.870 | 19,433,600 |
| 2024-12-02 | 3.900 | 3.980 | 3.830 | 3.940 | 3.940 | 24,262,151 |
| 2024-11-29 | 3.750 | 3.990 | 3.750 | 3.880 | 3.880 | 34,218,271 |
| 2024-11-28 | 3.580 | 3.800 | 3.570 | 3.730 | 3.730 | 27,047,540 |
| 2024-11-27 | 3.550 | 3.600 | 3.460 | 3.550 | 3.550 | 15,872,467 |
| 2024-11-26 | 3.600 | 3.750 | 3.560 | 3.580 | 3.580 | 15,276,400 |
| 2024-11-25 | 3.610 | 3.680 | 3.520 | 3.610 | 3.610 | 17,253,180 |
| 2024-11-22 | 3.710 | 3.900 | 3.570 | 3.610 | 3.610 | 33,169,657 |
| 2024-11-21 | 3.580 | 3.940 | 3.580 | 3.760 | 3.760 | 41,121,327 |
| 2024-11-20 | 3.540 | 3.610 | 3.510 | 3.580 | 3.580 | 12,123,935 |
| 2024-11-19 | 3.470 | 3.560 | 3.430 | 3.560 | 3.560 | 14,632,927 |
| 2024-11-18 | 3.550 | 3.650 | 3.390 | 3.430 | 3.430 | 17,100,400 |
| 2024-11-15 | 3.770 | 3.800 | 3.550 | 3.550 | 3.550 | 19,275,818 |
| 2024-11-14 | 3.930 | 3.960 | 3.760 | 3.790 | 3.790 | 18,944,200 |
| 2024-11-13 | 3.910 | 4.010 | 3.840 | 3.930 | 3.930 | 23,066,933 |
| 2024-11-12 | 4.100 | 4.140 | 3.900 | 3.920 | 3.920 | 39,931,100 |
| 2024-11-11 | 3.890 | 4.270 | 3.890 | 4.150 | 4.150 | 65,648,310 |
| 2024-11-08 | 4.280 | 4.280 | 3.760 | 3.980 | 3.980 | 93,719,512 |
| 2024-11-07 | 3.500 | 3.920 | 3.480 | 3.920 | 3.920 | 17,566,600 |
| 2024-11-06 | 3.450 | 3.730 | 3.390 | 3.560 | 3.560 | 42,481,278 |
| 2024-11-05 | 3.370 | 3.470 | 3.300 | 3.440 | 3.440 | 18,337,100 |
| 2024-11-04 | 3.320 | 3.370 | 3.270 | 3.370 | 3.370 | 13,596,624 |
| 2024-11-01 | 3.470 | 3.490 | 3.290 | 3.320 | 3.320 | 22,989,501 |
| 2024-10-31 | 3.440 | 3.550 | 3.440 | 3.490 | 3.490 | 20,633,102 |
| 2024-10-30 | 3.440 | 3.480 | 3.340 | 3.420 | 3.420 | 20,483,075 |
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.