Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52.990	53.200	52.190	52.570	52.008	748,387
2023-07-31	51.700	52.780	51.000	52.120	51.562	651,348
2023-07-28	51.280	51.880	50.810	51.510	50.959	585,500
2023-07-27	52.460	53.040	51.160	51.450	50.900	856,103
2023-07-26	52.450	53.450	51.320	52.560	51.998	1,017,178
2023-07-25	51.320	52.840	51.140	52.380	51.820	828,785
2023-07-24	52.000	52.880	51.040	51.150	50.603	1,137,191
2023-07-21	57.000	57.240	52.810	52.930	52.364	1,937,925
2023-07-20	59.320	59.810	56.070	57.250	56.638	1,691,738
2023-07-19	59.170	60.880	58.580	59.350	58.715	1,419,100
2023-07-18	60.660	62.180	59.010	59.360	58.725	1,786,896
2023-07-17	61.380	62.660	60.150	60.790	60.140	1,922,983
2023-07-14	60.460	64.990	60.460	62.440	61.772	3,655,264
2023-07-13	59.500	62.100	59.100	60.910	60.258	2,666,054
2023-07-12	56.100	61.240	55.280	60.010	59.368	2,990,517
2023-07-11	55.970	56.850	54.790	56.320	55.718	1,099,431
2023-07-10	57.460	58.540	55.920	55.960	55.361	1,612,241
2023-07-07	60.870	60.870	57.770	58.120	57.498	1,901,922
2023-07-06	60.010	61.990	58.540	60.780	60.130	2,871,689
2023-07-05	56.890	63.070	56.080	61.130	60.476	4,106,043
2023-07-04	56.900	57.880	56.090	57.210	56.598	1,056,044
2023-07-03	55.790	58.000	55.190	56.580	55.975	1,432,106
2023-06-30	55.400	56.620	55.120	56.040	55.441	1,082,555
2023-06-29	54.320	56.490	53.720	55.920	55.322	1,185,583
2023-06-28	56.450	56.450	52.500	54.360	53.779	1,761,660
2023-06-27	56.010	56.770	54.090	56.450	55.846	1,960,330
2023-06-26	59.000	60.990	56.070	56.070	55.470	2,183,585
2023-06-21	59.350	61.080	58.190	58.480	57.854	2,184,216
2023-06-20	60.420	60.680	58.810	59.410	58.775	2,278,742
2023-06-19	58.530	62.150	58.000	61.260	60.605	3,130,236
2023-06-16	60.930	61.530	58.500	60.140	59.497	2,724,450
2023-06-15	58.880	61.500	58.510	59.840	59.200	3,598,184
2023-06-14	58.410	58.800	57.230	57.750	57.132	1,840,657
2023-06-13	60.000	60.000	58.000	59.020	58.389	2,604,369
2023-06-12	57.480	61.580	55.590	60.690	60.041	3,400,340
2023-06-09	55.490	59.900	55.490	57.130	56.519	2,621,228
2023-06-08	56.000	58.720	55.600	57.040	56.430	2,833,000
2023-06-07	56.640	58.470	54.350	56.220	55.619	3,921,337
2023-06-06	56.000	62.330	55.000	59.100	58.468	5,441,108
2023-06-05	53.620	56.480	52.090	55.350	54.758	2,369,807
2023-06-02	51.970	53.200	51.510	53.200	52.631	1,046,647
2023-06-01	51.720	52.780	51.420	51.720	51.167	921,914
2023-05-31	53.000	53.170	51.590	51.720	51.167	1,034,700
2023-05-30	53.690	53.890	52.520	53.280	52.512	1,202,596
2023-05-29	52.290	52.630	51.200	52.520	51.763	1,069,240
2023-05-26	55.010	55.030	52.420	52.670	51.911	1,705,592
2023-05-25	52.960	55.770	52.510	55.030	54.237	2,002,723
2023-05-24	53.880	54.800	52.810	54.080	53.301	1,715,659
2023-05-23	53.400	53.800	52.100	53.060	52.295	1,349,997
2023-05-22	51.380	54.450	50.880	53.980	53.202	2,354,574
2023-05-19	50.020	51.330	50.020	50.750	50.019	1,145,595
2023-05-18	49.700	50.650	49.170	50.530	49.802	1,532,095
2023-05-17	50.000	51.350	49.320	50.540	49.812	1,960,936
2023-05-16	48.580	49.870	48.500	49.350	48.639	1,207,678
2023-05-15	47.870	48.990	47.510	48.900	48.195	1,368,478
2023-05-12	47.440	48.450	45.770	47.860	47.170	898,422
2023-05-11	47.540	48.560	47.440	47.440	46.756	1,073,595
2023-05-10	47.280	47.870	46.910	47.530	46.845	977,426
2023-05-09	49.390	49.390	47.350	47.350	46.668	1,478,249
2023-05-08	50.220	50.250	48.700	49.360	48.649	1,296,867

← NewerPage 14 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.