Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.910 | 3.950 | 3.880 | 3.950 | 3.950 | 12,161,520 |
| 2026-01-20 | 3.920 | 3.930 | 3.870 | 3.920 | 3.920 | 14,593,590 |
| 2026-01-19 | 3.800 | 3.890 | 3.780 | 3.880 | 3.880 | 12,755,610 |
| 2026-01-16 | 3.910 | 3.930 | 3.790 | 3.820 | 3.820 | 19,474,106 |
| 2026-01-15 | 3.950 | 3.980 | 3.880 | 3.900 | 3.900 | 15,593,412 |
| 2026-01-14 | 4.000 | 4.030 | 3.890 | 3.960 | 3.960 | 24,759,428 |
| 2026-01-13 | 3.970 | 4.060 | 3.960 | 4.000 | 4.000 | 24,019,251 |
| 2026-01-12 | 3.930 | 3.980 | 3.890 | 3.960 | 3.960 | 19,858,115 |
| 2026-01-09 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 15,313,530 |
| 2026-01-08 | 3.880 | 3.940 | 3.870 | 3.920 | 3.920 | 11,474,731 |
| 2026-01-07 | 3.930 | 3.930 | 3.860 | 3.890 | 3.890 | 12,835,437 |
| 2026-01-06 | 3.920 | 3.970 | 3.900 | 3.920 | 3.920 | 12,653,720 |
| 2026-01-05 | 3.870 | 3.940 | 3.870 | 3.910 | 3.910 | 15,767,981 |
| 2025-12-31 | 3.900 | 3.910 | 3.810 | 3.870 | 3.870 | 10,209,510 |
| 2025-12-30 | 3.900 | 3.940 | 3.840 | 3.880 | 3.880 | 13,738,589 |
| 2025-12-29 | 4.000 | 4.000 | 3.880 | 3.910 | 3.910 | 16,129,239 |
| 2025-12-26 | 3.970 | 4.080 | 3.970 | 3.990 | 3.990 | 17,194,527 |
| 2025-12-25 | 3.940 | 3.990 | 3.920 | 3.970 | 3.970 | 12,680,858 |
| 2025-12-24 | 3.990 | 4.010 | 3.920 | 3.960 | 3.960 | 15,108,886 |
| 2025-12-23 | 4.100 | 4.120 | 3.960 | 3.980 | 3.980 | 22,794,125 |
| 2025-12-22 | 4.060 | 4.240 | 3.990 | 4.100 | 4.100 | 32,609,451 |
| 2025-12-19 | 3.960 | 4.070 | 3.910 | 4.050 | 4.050 | 16,070,284 |
| 2025-12-18 | 3.890 | 4.050 | 3.860 | 3.960 | 3.960 | 14,621,602 |
| 2025-12-17 | 3.920 | 3.930 | 3.810 | 3.880 | 3.880 | 13,723,215 |
| 2025-12-16 | 3.980 | 3.980 | 3.890 | 3.900 | 3.900 | 13,248,375 |
| 2025-12-15 | 3.920 | 4.010 | 3.860 | 3.980 | 3.980 | 14,202,248 |
| 2025-12-12 | 4.020 | 4.070 | 3.910 | 3.920 | 3.920 | 20,101,338 |
| 2025-12-11 | 4.200 | 4.210 | 4.000 | 4.030 | 4.030 | 21,776,566 |
| 2025-12-10 | 4.250 | 4.270 | 4.170 | 4.190 | 4.190 | 14,583,118 |
| 2025-12-09 | 4.300 | 4.410 | 4.230 | 4.240 | 4.240 | 23,988,908 |
| 2025-12-08 | 4.310 | 4.340 | 4.250 | 4.290 | 4.290 | 17,465,410 |
| 2025-12-05 | 4.370 | 4.370 | 4.260 | 4.310 | 4.310 | 18,749,523 |
| 2025-12-04 | 4.370 | 4.410 | 4.300 | 4.360 | 4.360 | 17,271,318 |
| 2025-12-03 | 4.420 | 4.430 | 4.340 | 4.380 | 4.380 | 19,794,930 |
| 2025-12-02 | 4.400 | 4.470 | 4.280 | 4.420 | 4.420 | 29,414,494 |
| 2025-12-01 | 4.290 | 4.650 | 4.280 | 4.390 | 4.390 | 37,982,929 |
| 2025-11-28 | 4.210 | 4.240 | 4.160 | 4.230 | 4.230 | 12,309,030 |
| 2025-11-27 | 4.200 | 4.240 | 4.120 | 4.230 | 4.230 | 15,030,733 |
| 2025-11-26 | 4.180 | 4.330 | 4.170 | 4.200 | 4.200 | 19,725,671 |
| 2025-11-25 | 4.140 | 4.250 | 4.120 | 4.200 | 4.200 | 14,961,810 |
| 2025-11-24 | 4.060 | 4.160 | 4.030 | 4.130 | 4.130 | 20,493,937 |
| 2025-11-21 | 4.250 | 4.320 | 4.010 | 4.050 | 4.050 | 27,359,577 |
| 2025-11-20 | 4.350 | 4.370 | 4.240 | 4.280 | 4.280 | 22,703,367 |
| 2025-11-19 | 4.500 | 4.530 | 4.280 | 4.340 | 4.340 | 37,457,251 |
| 2025-11-18 | 4.710 | 4.790 | 4.400 | 4.450 | 4.450 | 46,453,842 |
| 2025-11-17 | 4.500 | 4.780 | 4.440 | 4.550 | 4.550 | 38,570,255 |
| 2025-11-14 | 4.520 | 4.620 | 4.490 | 4.520 | 4.520 | 34,007,319 |
| 2025-11-13 | 4.360 | 4.660 | 4.360 | 4.540 | 4.540 | 52,491,970 |
| 2025-11-12 | 4.370 | 4.420 | 4.300 | 4.320 | 4.320 | 26,936,256 |
| 2025-11-11 | 4.320 | 4.400 | 4.250 | 4.370 | 4.370 | 35,967,491 |
| 2025-11-10 | 4.390 | 4.430 | 4.200 | 4.330 | 4.330 | 61,817,769 |
| 2025-11-07 | 4.060 | 4.440 | 4.050 | 4.240 | 4.240 | 54,158,993 |
| 2025-11-06 | 4.100 | 4.110 | 4.020 | 4.070 | 4.070 | 8,971,086 |
| 2025-11-05 | 4.030 | 4.110 | 4.020 | 4.090 | 4.090 | 10,999,840 |
| 2025-11-04 | 4.040 | 4.060 | 4.010 | 4.060 | 4.060 | 11,382,696 |
| 2025-11-03 | 3.990 | 4.050 | 3.950 | 4.040 | 4.040 | 13,749,137 |
| 2025-10-31 | 3.870 | 3.980 | 3.860 | 3.970 | 3.970 | 15,551,470 |
| 2025-10-30 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 11,132,439 |
| 2025-10-29 | 3.980 | 3.980 | 3.860 | 3.930 | 3.930 | 10,142,511 |
| 2025-10-28 | 3.920 | 4.000 | 3.910 | 3.980 | 3.980 | 7,696,522 |
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.