Huasu Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.660 | 3.660 | 3.420 | 3.440 | 3.440 | 32,365,140 |
| 2024-10-28 | 3.510 | 3.680 | 3.500 | 3.650 | 3.650 | 27,711,853 |
| 2024-10-25 | 3.410 | 3.480 | 3.400 | 3.480 | 3.480 | 23,506,301 |
| 2024-10-24 | 3.270 | 3.480 | 3.230 | 3.390 | 3.390 | 31,275,747 |
| 2024-10-23 | 3.220 | 3.310 | 3.200 | 3.290 | 3.290 | 24,688,050 |
| 2024-10-22 | 3.190 | 3.400 | 3.160 | 3.280 | 3.280 | 39,570,640 |
| 2024-10-21 | 3.210 | 3.240 | 3.170 | 3.180 | 3.180 | 27,534,500 |
| 2024-10-18 | 3.110 | 3.320 | 3.090 | 3.210 | 3.210 | 36,849,050 |
| 2024-10-17 | 3.300 | 3.310 | 3.130 | 3.140 | 3.140 | 31,614,502 |
| 2024-10-16 | 3.100 | 3.320 | 3.070 | 3.250 | 3.250 | 43,649,300 |
| 2024-10-15 | 3.060 | 3.220 | 3.050 | 3.120 | 3.120 | 21,283,271 |
| 2024-10-14 | 3.120 | 3.150 | 3.040 | 3.130 | 3.130 | 19,910,478 |
| 2024-10-11 | 3.100 | 3.200 | 3.020 | 3.060 | 3.060 | 23,371,800 |
| 2024-10-10 | 3.060 | 3.300 | 3.010 | 3.120 | 3.120 | 40,859,300 |
| 2024-10-09 | 3.170 | 3.210 | 3.010 | 3.020 | 3.020 | 42,651,705 |
| 2024-10-08 | 3.580 | 3.590 | 3.100 | 3.300 | 3.300 | 81,386,766 |
| 2024-09-30 | 3.020 | 3.290 | 3.000 | 3.260 | 3.260 | 70,437,513 |
| 2024-09-27 | 3.030 | 3.090 | 2.850 | 3.000 | 3.000 | 72,782,356 |
| 2024-09-26 | 2.660 | 2.920 | 2.650 | 2.920 | 2.920 | 29,292,900 |
| 2024-09-25 | 2.640 | 2.720 | 2.630 | 2.650 | 2.650 | 24,804,600 |
| 2024-09-24 | 2.600 | 2.670 | 2.590 | 2.640 | 2.640 | 22,828,750 |
| 2024-09-23 | 2.580 | 2.640 | 2.550 | 2.600 | 2.600 | 20,724,900 |
| 2024-09-20 | 2.530 | 2.590 | 2.500 | 2.580 | 2.580 | 23,337,250 |
| 2024-09-19 | 2.460 | 2.530 | 2.460 | 2.530 | 2.530 | 16,858,700 |
| 2024-09-18 | 2.470 | 2.490 | 2.400 | 2.450 | 2.450 | 16,544,600 |
| 2024-09-13 | 2.500 | 2.540 | 2.460 | 2.470 | 2.470 | 16,443,500 |
| 2024-09-12 | 2.500 | 2.580 | 2.480 | 2.520 | 2.520 | 25,743,600 |
| 2024-09-11 | 2.500 | 2.520 | 2.470 | 2.490 | 2.490 | 10,618,400 |
| 2024-09-10 | 2.470 | 2.520 | 2.450 | 2.510 | 2.510 | 11,626,701 |
| 2024-09-09 | 2.440 | 2.500 | 2.410 | 2.470 | 2.470 | 9,631,500 |
| 2024-09-06 | 2.500 | 2.500 | 2.440 | 2.450 | 2.450 | 11,823,000 |
| 2024-09-05 | 2.450 | 2.500 | 2.440 | 2.500 | 2.500 | 10,348,700 |
| 2024-09-04 | 2.480 | 2.480 | 2.430 | 2.470 | 2.470 | 13,505,100 |
| 2024-09-03 | 2.450 | 2.490 | 2.450 | 2.470 | 2.470 | 11,546,800 |
| 2024-09-02 | 2.500 | 2.530 | 2.450 | 2.460 | 2.460 | 15,067,600 |
| 2024-08-30 | 2.450 | 2.540 | 2.440 | 2.500 | 2.500 | 22,139,000 |
| 2024-08-29 | 2.400 | 2.460 | 2.400 | 2.460 | 2.460 | 14,494,550 |
| 2024-08-28 | 2.380 | 2.440 | 2.380 | 2.420 | 2.420 | 14,744,100 |
| 2024-08-27 | 2.450 | 2.470 | 2.390 | 2.400 | 2.400 | 15,793,100 |
| 2024-08-26 | 2.420 | 2.460 | 2.410 | 2.460 | 2.460 | 16,994,600 |
| 2024-08-23 | 2.410 | 2.430 | 2.360 | 2.410 | 2.410 | 20,786,000 |
| 2024-08-22 | 2.440 | 2.490 | 2.410 | 2.420 | 2.420 | 24,168,804 |
| 2024-08-21 | 2.460 | 2.500 | 2.430 | 2.470 | 2.470 | 25,631,600 |
| 2024-08-20 | 2.540 | 2.550 | 2.480 | 2.500 | 2.500 | 32,700,927 |
| 2024-08-19 | 2.560 | 2.640 | 2.530 | 2.560 | 2.560 | 52,041,812 |
| 2024-08-16 | 2.800 | 2.830 | 2.630 | 2.630 | 2.630 | 90,961,250 |
| 2024-08-15 | 2.920 | 3.120 | 2.920 | 2.920 | 2.920 | 133,812,542 |
| 2024-08-14 | 3.890 | 3.890 | 3.190 | 3.240 | 3.240 | 164,245,601 |
| 2024-08-13 | 3.490 | 3.540 | 3.380 | 3.540 | 3.540 | 46,426,887 |
| 2024-08-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 15,893,600 |
| 2024-08-09 | 2.930 | 2.930 | 2.760 | 2.930 | 2.930 | 25,481,700 |
| 2024-08-08 | 2.410 | 2.660 | 2.380 | 2.660 | 2.660 | 6,958,100 |
| 2024-08-07 | 2.420 | 2.450 | 2.410 | 2.420 | 2.420 | 3,321,100 |
| 2024-08-06 | 2.400 | 2.440 | 2.380 | 2.430 | 2.430 | 4,956,400 |
| 2024-08-05 | 2.430 | 2.490 | 2.380 | 2.380 | 2.380 | 6,397,619 |
| 2024-08-02 | 2.460 | 2.480 | 2.420 | 2.430 | 2.430 | 4,487,000 |
| 2024-08-01 | 2.470 | 2.500 | 2.420 | 2.440 | 2.440 | 4,480,800 |
| 2024-07-31 | 2.410 | 2.490 | 2.380 | 2.470 | 2.470 | 6,130,542 |
| 2024-07-30 | 2.350 | 2.410 | 2.330 | 2.400 | 2.400 | 5,901,600 |
| 2024-07-29 | 2.340 | 2.390 | 2.290 | 2.340 | 2.340 | 3,531,100 |
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.