Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.480	47.290	46.040	46.720	46.220	479,174
2023-10-31	46.480	47.000	45.830	46.350	45.854	516,204
2023-10-30	46.000	46.780	44.800	46.620	46.121	733,211
2023-10-27	45.360	46.650	45.050	46.480	45.983	537,661
2023-10-26	45.490	46.000	44.750	45.860	45.369	516,488
2023-10-25	45.900	46.840	45.600	45.920	45.429	486,413
2023-10-24	44.600	46.080	43.880	45.920	45.429	592,320
2023-10-23	45.990	45.990	43.910	44.290	43.816	618,221
2023-10-20	46.740	47.650	46.000	46.020	45.528	561,468
2023-10-19	47.970	48.640	46.700	46.820	46.319	698,053
2023-10-18	48.700	48.700	47.420	47.420	46.913	554,497
2023-10-17	48.900	49.700	48.140	48.800	48.278	561,159
2023-10-16	51.530	51.870	48.660	49.060	48.535	813,791
2023-10-13	50.650	51.700	50.070	50.870	50.326	994,090
2023-10-12	50.960	51.990	50.410	51.210	50.662	972,928
2023-10-11	49.380	51.660	49.160	50.760	50.217	982,831
2023-10-10	49.800	50.440	49.230	49.380	48.852	717,370
2023-10-09	49.120	50.290	49.010	49.700	49.168	808,066
2023-09-28	48.450	49.320	48.450	49.050	48.525	575,909
2023-09-27	48.580	49.800	47.800	48.430	47.912	820,742
2023-09-26	49.150	49.780	48.000	48.480	47.961	796,098
2023-09-25	47.760	50.390	47.760	49.400	48.872	1,382,441
2023-09-22	46.200	47.760	45.930	47.750	47.239	813,368
2023-09-21	47.380	47.380	46.120	46.160	45.666	662,351
2023-09-20	47.120	48.280	46.870	47.280	46.774	706,487
2023-09-19	48.780	48.820	47.030	47.280	46.774	853,608
2023-09-18	48.060	50.070	48.000	48.760	48.238	775,349
2023-09-15	49.710	50.200	48.480	48.510	47.991	795,180
2023-09-14	50.550	51.170	49.140	49.710	49.178	1,024,436
2023-09-13	51.970	52.250	50.200	50.620	50.079	1,322,141
2023-09-12	53.050	53.740	52.350	52.660	52.097	1,439,493
2023-09-11	52.260	55.360	51.680	53.740	53.165	1,412,114
2023-09-08	52.100	53.570	51.880	52.610	52.047	1,272,460
2023-09-07	54.370	55.550	52.480	52.780	52.215	2,616,576
2023-09-06	55.050	56.990	54.790	56.350	55.747	3,922,490
2023-09-05	52.700	57.440	52.350	54.040	53.462	3,406,128
2023-09-04	51.750	52.820	50.910	52.190	51.632	918,775
2023-09-01	53.000	53.800	51.320	51.650	51.098	1,021,996
2023-08-31	51.050	52.900	51.050	51.970	51.414	1,261,148
2023-08-30	51.500	56.800	51.000	52.570	52.008	2,487,740
2023-08-29	45.000	49.380	44.780	49.220	48.694	1,499,179
2023-08-28	48.590	49.010	45.270	45.350	44.865	975,468
2023-08-25	47.800	48.000	45.680	45.720	45.231	1,152,916
2023-08-24	51.000	51.170	48.010	49.550	49.020	851,973
2023-08-23	50.990	51.660	50.080	50.400	49.861	631,823
2023-08-22	53.850	54.880	49.800	51.330	50.781	1,486,556
2023-08-21	54.110	55.050	53.540	53.880	53.304	1,033,745
2023-08-18	53.000	55.080	52.690	53.880	53.304	1,535,454
2023-08-17	52.100	53.290	51.580	53.130	52.562	925,405
2023-08-16	53.790	54.690	51.930	52.330	51.770	1,075,815
2023-08-15	53.400	54.650	52.330	54.160	53.581	1,347,901
2023-08-14	51.980	53.500	51.300	53.440	52.868	926,157
2023-08-11	52.920	53.770	52.220	52.490	51.929	1,237,853
2023-08-10	52.580	53.380	52.030	52.910	52.344	1,200,429
2023-08-09	51.320	52.030	51.080	51.830	51.276	688,439
2023-08-08	50.990	51.870	50.880	51.330	50.781	646,531
2023-08-07	50.500	51.130	50.220	50.790	50.247	466,000
2023-08-04	50.500	50.990	50.200	50.500	49.960	513,748
2023-08-03	51.190	51.630	49.950	50.330	49.792	852,148
2023-08-02	52.490	52.500	51.220	51.260	50.712	693,211

← NewerPage 13 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.