Hangzhou Huasu Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 34.510 | 35.130 | 34.300 | 34.440 | 34.072 | 632,906 |
| 2024-04-29 | 34.000 | 35.330 | 34.000 | 34.710 | 34.339 | 1,200,000 |
| 2024-04-26 | 33.850 | 35.820 | 33.560 | 34.670 | 34.299 | 1,914,084 |
| 2024-04-25 | 32.350 | 34.980 | 32.010 | 34.290 | 33.923 | 1,908,799 |
| 2024-04-24 | 31.300 | 33.930 | 31.000 | 32.980 | 32.627 | 1,825,025 |
| 2024-04-23 | 29.280 | 29.780 | 28.610 | 29.500 | 29.184 | 738,820 |
| 2024-04-22 | 28.240 | 28.650 | 27.040 | 28.570 | 28.264 | 435,836 |
| 2024-04-19 | 28.800 | 28.930 | 28.020 | 28.240 | 27.938 | 494,100 |
| 2024-04-18 | 29.800 | 29.800 | 28.410 | 28.970 | 28.660 | 645,767 |
| 2024-04-17 | 26.550 | 29.450 | 26.550 | 29.380 | 29.066 | 882,707 |
| 2024-04-16 | 29.700 | 29.850 | 26.330 | 26.330 | 26.048 | 851,037 |
| 2024-04-15 | 32.600 | 32.600 | 29.560 | 30.100 | 29.778 | 799,426 |
| 2024-04-12 | 32.690 | 33.090 | 32.020 | 32.180 | 31.836 | 467,365 |
| 2024-04-11 | 32.700 | 33.500 | 32.500 | 32.770 | 32.419 | 386,894 |
| 2024-04-10 | 35.040 | 35.040 | 32.550 | 32.960 | 32.607 | 575,681 |
| 2024-04-09 | 33.870 | 34.780 | 33.870 | 34.520 | 34.151 | 421,087 |
| 2024-04-08 | 35.170 | 35.800 | 33.810 | 33.870 | 33.508 | 637,052 |
| 2024-04-03 | 37.670 | 37.670 | 35.030 | 35.150 | 34.774 | 1,090,391 |
| 2024-04-02 | 37.000 | 37.850 | 36.750 | 37.210 | 36.812 | 917,466 |
| 2024-04-01 | 35.770 | 37.860 | 35.570 | 37.120 | 36.723 | 1,241,947 |
| 2024-03-29 | 35.250 | 36.390 | 34.990 | 35.760 | 35.378 | 676,477 |
| 2024-03-28 | 33.940 | 35.840 | 33.450 | 35.170 | 34.794 | 1,127,045 |
| 2024-03-27 | 37.600 | 37.880 | 33.500 | 33.870 | 33.508 | 1,548,479 |
| 2024-03-26 | 38.670 | 39.490 | 36.890 | 37.230 | 36.832 | 2,045,809 |
| 2024-03-25 | 37.430 | 39.800 | 36.830 | 39.250 | 38.830 | 2,414,417 |
| 2024-03-22 | 38.010 | 38.270 | 37.010 | 37.620 | 37.218 | 1,094,772 |
| 2024-03-21 | 38.450 | 38.790 | 37.380 | 38.010 | 37.603 | 1,513,696 |
| 2024-03-20 | 39.050 | 39.970 | 37.950 | 38.670 | 38.256 | 2,701,333 |
| 2024-03-19 | 41.950 | 42.790 | 40.660 | 40.660 | 40.225 | 2,288,692 |
| 2024-03-18 | 40.490 | 43.000 | 40.120 | 41.910 | 41.462 | 3,529,080 |
| 2024-03-15 | 38.620 | 40.710 | 37.490 | 40.020 | 39.592 | 3,480,627 |
| 2024-03-14 | 36.000 | 41.880 | 35.110 | 39.250 | 38.830 | 3,789,400 |
| 2024-03-13 | 34.990 | 37.320 | 34.990 | 36.680 | 36.288 | 2,687,557 |
| 2024-03-12 | 34.590 | 36.380 | 33.690 | 35.000 | 34.626 | 2,074,048 |
| 2024-03-11 | 32.730 | 35.590 | 32.480 | 34.620 | 34.250 | 2,166,766 |
| 2024-03-08 | 31.650 | 33.300 | 31.240 | 32.720 | 32.370 | 1,331,825 |
| 2024-03-07 | 32.000 | 32.790 | 31.500 | 31.590 | 31.252 | 783,636 |
| 2024-03-06 | 31.130 | 32.800 | 31.130 | 32.280 | 31.935 | 732,422 |
| 2024-03-05 | 32.000 | 32.270 | 31.000 | 31.330 | 30.995 | 782,398 |
| 2024-03-04 | 33.150 | 33.570 | 31.740 | 32.520 | 32.172 | 773,270 |
| 2024-03-01 | 32.230 | 33.180 | 31.800 | 33.040 | 32.687 | 982,832 |
| 2024-02-29 | 30.470 | 32.410 | 30.470 | 32.230 | 31.885 | 1,257,777 |
| 2024-02-28 | 34.080 | 35.300 | 30.380 | 31.050 | 30.718 | 1,865,601 |
| 2024-02-27 | 33.740 | 34.100 | 32.660 | 33.980 | 33.617 | 1,290,450 |
| 2024-02-26 | 32.430 | 33.680 | 32.000 | 33.530 | 33.171 | 1,610,480 |
| 2024-02-23 | 30.120 | 31.980 | 30.120 | 31.790 | 31.450 | 1,504,212 |
| 2024-02-22 | 29.000 | 29.980 | 29.000 | 29.950 | 29.630 | 1,125,322 |
| 2024-02-21 | 28.800 | 30.230 | 28.310 | 29.040 | 28.729 | 1,186,844 |
| 2024-02-20 | 27.700 | 28.900 | 27.100 | 28.880 | 28.571 | 1,090,873 |
| 2024-02-19 | 26.890 | 28.280 | 26.890 | 27.930 | 27.631 | 1,061,594 |
| 2024-02-08 | 24.860 | 26.830 | 24.300 | 26.700 | 26.414 | 1,139,582 |
| 2024-02-07 | 26.010 | 26.880 | 24.610 | 24.730 | 24.465 | 1,109,764 |
| 2024-02-06 | 24.220 | 26.900 | 23.520 | 26.370 | 26.088 | 1,039,614 |
| 2024-02-05 | 28.900 | 28.930 | 24.900 | 25.320 | 25.049 | 1,313,520 |
| 2024-02-02 | 31.530 | 32.300 | 28.400 | 29.470 | 29.155 | 1,159,108 |
| 2024-02-01 | 31.310 | 32.350 | 30.700 | 31.730 | 31.391 | 972,934 |
| 2024-01-31 | 34.680 | 34.950 | 31.410 | 31.570 | 31.232 | 1,502,996 |
| 2024-01-30 | 39.650 | 39.870 | 34.130 | 34.990 | 34.616 | 2,148,306 |
| 2024-01-29 | 43.400 | 44.290 | 40.060 | 40.460 | 40.027 | 2,307,093 |
| 2024-01-26 | 44.070 | 44.760 | 42.620 | 43.250 | 42.787 | 2,328,718 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1500 CNY |
| 2025-05-28 | 0.2000 CNY |
| 2024-05-30 | 0.1500 CNY |
| 2023-05-31 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.