Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.860 | 5.370 | 4.860 | 5.210 | 5.173 | 32,431,732 |
| 2021-11-08 | 4.900 | 4.920 | 4.770 | 4.880 | 4.846 | 7,770,409 |
| 2021-11-05 | 5.010 | 5.020 | 4.890 | 4.920 | 4.885 | 7,499,794 |
| 2021-11-04 | 4.990 | 5.060 | 4.990 | 5.010 | 4.975 | 4,945,789 |
| 2021-11-03 | 5.040 | 5.090 | 4.960 | 4.980 | 4.945 | 6,906,983 |
| 2021-11-02 | 5.090 | 5.120 | 5.010 | 5.040 | 5.004 | 8,145,116 |
| 2021-11-01 | 5.090 | 5.140 | 5.050 | 5.120 | 5.084 | 8,949,683 |
| 2021-10-29 | 5.120 | 5.190 | 5.080 | 5.130 | 5.094 | 5,799,511 |
| 2021-10-28 | 5.090 | 5.150 | 4.970 | 5.120 | 5.084 | 8,813,291 |
| 2021-10-27 | 5.250 | 5.250 | 5.070 | 5.110 | 5.074 | 15,391,361 |
| 2021-10-26 | 5.380 | 5.430 | 5.340 | 5.410 | 5.372 | 10,269,695 |
| 2021-10-25 | 5.360 | 5.470 | 5.290 | 5.460 | 5.421 | 14,397,908 |
| 2021-10-22 | 5.180 | 5.450 | 5.160 | 5.380 | 5.342 | 18,633,026 |
| 2021-10-21 | 5.250 | 5.280 | 5.080 | 5.190 | 5.153 | 12,384,121 |
| 2021-10-20 | 5.110 | 5.340 | 5.010 | 5.290 | 5.253 | 20,081,108 |
| 2021-10-19 | 5.280 | 5.280 | 5.180 | 5.180 | 5.143 | 9,046,747 |
| 2021-10-18 | 5.310 | 5.340 | 5.230 | 5.290 | 5.253 | 7,513,819 |
| 2021-10-15 | 5.400 | 5.400 | 5.290 | 5.320 | 5.282 | 10,379,883 |
| 2021-10-14 | 5.440 | 5.480 | 5.300 | 5.430 | 5.392 | 14,149,432 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.0100 CNY |
| 2023-06-13 | 0.0100 CNY |
| 2022-07-14 | 0.0100 CNY |
| 2021-06-18 | 0.0100 CNY |
| 2020-06-29 | 0.0100 CNY |
| 2019-05-09 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.