Hangzhou Huasu Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 51.300 | 51.340 | 48.510 | 49.900 | 49.181 | 1,757,564 |
| 2023-05-04 | 51.040 | 52.400 | 50.480 | 51.180 | 50.442 | 1,238,026 |
| 2023-04-28 | 50.890 | 51.650 | 50.700 | 51.480 | 50.738 | 1,124,219 |
| 2023-04-27 | 51.480 | 52.980 | 50.680 | 51.110 | 50.373 | 1,466,624 |
| 2023-04-26 | 50.000 | 53.400 | 50.000 | 52.010 | 51.261 | 2,121,443 |
| 2023-04-25 | 56.000 | 56.490 | 49.870 | 50.380 | 49.654 | 2,661,129 |
| 2023-04-24 | 61.000 | 61.800 | 57.000 | 57.000 | 56.179 | 2,657,405 |
| 2023-04-21 | 63.000 | 64.970 | 61.680 | 62.090 | 61.195 | 2,659,945 |
| 2023-04-20 | 62.000 | 63.550 | 60.000 | 63.360 | 62.447 | 2,665,918 |
| 2023-04-19 | 61.530 | 63.300 | 60.670 | 61.600 | 60.712 | 2,077,454 |
| 2023-04-18 | 60.500 | 61.760 | 59.880 | 61.560 | 60.673 | 1,683,313 |
| 2023-04-17 | 63.460 | 63.720 | 60.500 | 60.700 | 59.825 | 2,994,167 |
| 2023-04-14 | 63.630 | 66.300 | 62.820 | 64.220 | 63.295 | 2,869,790 |
| 2023-04-13 | 64.430 | 66.400 | 63.220 | 63.790 | 62.871 | 2,951,121 |
| 2023-04-12 | 64.010 | 64.500 | 62.220 | 63.850 | 62.930 | 2,215,896 |
| 2023-04-11 | 65.280 | 65.900 | 63.960 | 64.470 | 63.541 | 2,742,165 |
| 2023-04-10 | 64.000 | 67.180 | 61.500 | 66.460 | 65.502 | 4,466,679 |
| 2023-04-07 | 62.500 | 65.250 | 62.130 | 63.190 | 62.279 | 3,166,934 |
| 2023-04-06 | 59.800 | 63.090 | 58.670 | 62.470 | 61.570 | 2,770,002 |
| 2023-04-04 | 64.080 | 64.840 | 60.160 | 60.670 | 59.796 | 3,105,079 |
| 2023-04-03 | 64.000 | 64.440 | 62.000 | 63.100 | 62.191 | 3,041,129 |
| 2023-03-31 | 68.000 | 68.000 | 64.830 | 65.060 | 64.122 | 3,045,252 |
| 2023-03-30 | 64.600 | 67.640 | 62.980 | 67.310 | 66.340 | 3,380,951 |
| 2023-03-29 | 64.800 | 67.960 | 63.880 | 65.450 | 64.507 | 3,703,533 |
| 2023-03-28 | 67.500 | 68.880 | 65.510 | 66.300 | 65.345 | 4,464,018 |
| 2023-03-27 | 63.880 | 67.250 | 63.800 | 65.150 | 64.211 | 4,766,570 |
| 2023-03-24 | 60.600 | 69.880 | 60.600 | 65.300 | 64.359 | 5,987,456 |
| 2023-03-23 | 59.680 | 61.530 | 59.660 | 60.580 | 59.707 | 2,055,093 |
| 2023-03-22 | 61.790 | 62.720 | 60.000 | 60.350 | 59.480 | 3,028,691 |
| 2023-03-21 | 60.100 | 62.680 | 58.880 | 61.840 | 60.949 | 3,566,326 |
| 2023-03-20 | 60.160 | 62.130 | 58.500 | 60.400 | 59.530 | 3,470,341 |
| 2023-03-17 | 60.700 | 61.740 | 60.060 | 61.020 | 60.141 | 3,516,769 |
| 2023-03-16 | 64.130 | 64.510 | 60.440 | 60.530 | 59.658 | 4,356,118 |
| 2023-03-15 | 64.190 | 67.860 | 64.180 | 64.980 | 64.044 | 4,072,937 |
| 2023-03-14 | 68.130 | 71.500 | 65.910 | 66.160 | 65.207 | 4,892,480 |
| 2023-03-13 | 67.500 | 69.500 | 65.900 | 68.600 | 67.611 | 5,614,379 |
| 2023-03-10 | 76.900 | 80.270 | 72.010 | 72.220 | 71.179 | 7,471,233 |
| 2023-03-09 | 77.000 | 89.890 | 76.360 | 84.770 | 83.548 | 9,572,768 |
← NewerPage 15 of 15 · 878 trading days
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.