Hangzhou Huasu Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	43.800	45.800	42.130	45.000	44.519	3,184,936
2024-01-24	43.960	47.670	43.250	44.690	44.212	3,910,745
2024-01-23	42.760	45.490	40.120	45.380	44.895	3,644,116
2024-01-22	40.000	44.200	40.000	42.500	42.045	2,683,878
2024-01-19	39.100	44.700	39.100	40.000	39.572	1,484,650
2024-01-18	39.770	40.030	38.380	39.600	39.176	453,482
2024-01-17	41.280	41.280	39.650	39.680	39.256	389,331
2024-01-16	41.490	41.790	40.260	41.080	40.641	499,600
2024-01-15	41.510	41.510	41.510	41.510	41.066	0
2024-01-12	42.220	42.680	41.500	41.510	41.066	371,199
2024-01-11	41.070	42.880	40.690	42.380	41.927	488,116
2024-01-10	41.550	41.950	40.440	40.980	40.542	381,256
2024-01-09	41.020	42.130	40.890	41.440	40.997	428,016
2024-01-08	41.930	42.420	40.880	40.880	40.443	332,298
2024-01-05	42.850	43.290	41.750	42.100	41.650	443,100
2024-01-04	42.670	42.780	42.050	42.590	42.134	275,328
2024-01-03	42.510	43.010	42.230	42.550	42.095	410,603
2024-01-02	42.810	43.060	42.180	42.880	42.421	465,064
2023-12-29	42.640	43.130	42.300	42.800	42.342	375,535
2023-12-28	40.730	43.280	40.270	42.650	42.194	811,810
2023-12-27	40.600	41.090	40.160	40.730	40.294	363,363
2023-12-26	41.990	42.080	40.200	40.340	39.909	492,887
2023-12-25	41.650	41.930	41.050	41.250	40.809	383,884
2023-12-22	42.200	42.570	41.530	41.690	41.244	396,826
2023-12-21	42.010	42.530	41.120	42.340	41.887	414,462
2023-12-20	42.360	42.970	42.120	42.180	41.729	325,933
2023-12-19	42.300	42.680	42.060	42.360	41.907	220,111
2023-12-18	42.800	43.180	42.230	42.300	41.848	382,798
2023-12-15	42.990	43.400	42.680	42.870	42.411	334,949
2023-12-14	43.580	43.750	42.710	42.740	42.283	401,533
2023-12-13	44.220	44.220	43.190	43.500	43.035	320,022
2023-12-12	43.830	44.250	43.370	43.770	43.302	354,615
2023-12-11	43.530	44.300	43.000	44.150	43.678	535,717
2023-12-08	43.800	44.670	43.500	43.530	43.064	507,954
2023-12-07	45.090	45.090	43.690	44.170	43.698	483,165
2023-12-06	44.140	45.100	44.140	44.470	43.994	427,312
2023-12-05	45.000	45.000	44.100	44.110	43.638	563,056
2023-12-04	45.390	46.010	44.870	45.120	44.637	766,849
2023-12-01	45.590	45.980	44.980	45.380	44.895	423,254
2023-11-30	46.170	46.190	45.040	45.430	44.944	428,226
2023-11-29	46.670	46.910	45.820	46.170	45.676	358,918
2023-11-28	46.000	46.880	45.410	46.690	46.191	552,906
2023-11-27	45.660	46.600	45.390	45.880	45.389	526,982
2023-11-24	47.050	47.160	45.710	45.780	45.290	506,163
2023-11-23	46.520	48.200	46.520	47.120	46.616	518,512
2023-11-22	47.600	47.970	46.510	46.520	46.022	544,000
2023-11-21	48.480	48.980	47.690	47.770	47.259	466,857
2023-11-20	48.180	48.970	47.740	48.650	48.130	488,009
2023-11-17	47.950	48.260	47.710	48.180	47.665	319,974
2023-11-16	48.700	48.700	47.700	47.700	47.190	387,513
2023-11-15	48.630	49.250	48.010	48.580	48.060	480,815
2023-11-14	48.500	48.580	47.620	48.220	47.704	467,924
2023-11-13	47.470	48.180	47.420	48.120	47.605	481,776
2023-11-10	47.390	47.810	47.020	47.420	46.913	315,983
2023-11-09	47.980	48.460	47.480	47.680	47.170	417,296
2023-11-08	48.440	48.460	47.510	47.990	47.477	493,063
2023-11-07	47.470	48.280	47.000	48.050	47.536	636,546
2023-11-06	46.320	47.580	46.320	47.460	46.952	594,007
2023-11-03	45.520	46.680	45.510	46.320	45.825	383,298
2023-11-02	46.720	46.970	45.440	45.450	44.964	437,099

← NewerPage 12 of 15 · 878 trading daysOlder →

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.