Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	54.060	55.050	53.530	54.640	54.529	933,114
2026-01-20	56.010	56.010	53.620	54.060	53.950	1,214,509
2026-01-19	55.500	56.160	54.800	55.530	55.417	1,200,561
2026-01-16	56.450	56.960	55.000	55.500	55.387	1,148,905
2026-01-15	56.360	57.160	55.400	56.200	56.086	1,567,624
2026-01-14	55.350	57.960	55.130	57.180	57.064	2,789,000
2026-01-13	57.000	57.450	55.000	55.220	55.108	1,913,983
2026-01-12	55.800	58.000	54.560	57.000	56.884	2,586,487
2026-01-09	54.070	56.750	53.740	55.530	55.417	2,348,703
2026-01-08	53.750	54.500	52.790	53.910	53.801	1,305,500
2026-01-07	53.070	54.220	52.600	53.310	53.202	1,262,260
2026-01-06	53.130	54.250	52.420	52.920	52.813	1,559,321
2026-01-05	52.000	53.160	51.810	53.140	53.032	1,163,600
2025-12-31	52.640	52.640	51.630	52.020	51.914	572,321
2025-12-30	51.690	52.480	50.900	52.060	51.954	815,000
2025-12-29	51.950	51.950	51.070	51.430	51.326	604,700
2025-12-26	52.870	52.870	51.220	51.580	51.475	807,026
2025-12-25	51.690	52.380	51.520	52.340	52.234	811,736
2025-12-24	50.760	52.880	50.760	51.900	51.795	1,199,379
2025-12-23	50.780	52.500	50.680	50.940	50.837	1,052,979
2025-12-22	50.450	51.490	50.450	50.590	50.487	782,879
2025-12-19	49.300	50.750	49.140	50.330	50.228	877,460
2025-12-18	49.610	50.610	49.260	49.300	49.200	686,100
2025-12-17	49.770	50.250	48.660	49.980	49.879	786,800
2025-12-16	50.120	50.660	49.000	49.790	49.689	784,545
2025-12-15	51.040	51.700	50.090	50.120	50.018	896,624
2025-12-12	51.140	52.350	50.930	51.010	50.907	1,115,284
2025-12-11	53.250	53.250	51.310	51.310	51.206	1,491,100
2025-12-10	53.410	53.880	52.700	52.850	52.743	1,447,600
2025-12-09	51.960	53.950	51.730	53.930	53.821	2,370,763
2025-12-08	52.420	52.530	51.550	51.960	51.855	1,379,800
2025-12-05	52.300	52.540	51.020	52.170	52.064	1,025,400
2025-12-04	51.540	53.500	50.080	52.300	52.194	1,821,179
2025-12-03	52.870	52.870	51.390	51.540	51.435	1,415,700
2025-12-02	53.950	54.300	52.600	52.890	52.783	2,011,114
2025-12-01	53.550	55.880	52.440	54.440	54.330	3,599,519
2025-11-28	52.950	54.000	52.400	53.610	53.501	2,137,600
2025-11-27	53.220	53.800	52.300	52.880	52.773	1,765,600
2025-11-26	52.500	53.300	52.210	53.070	52.962	1,746,207
2025-11-25	52.780	53.480	52.230	52.460	52.354	1,656,900
2025-11-24	51.000	53.350	51.000	52.460	52.354	1,971,600
2025-11-21	51.300	53.100	51.010	51.010	50.907	2,202,312
2025-11-20	51.260	52.500	50.360	51.860	51.755	1,318,400
2025-11-19	52.500	52.820	50.700	51.050	50.946	1,438,755
2025-11-18	51.630	53.180	51.400	53.100	52.992	1,724,086
2025-11-17	51.660	51.990	51.030	51.420	51.316	872,900
2025-11-14	51.530	52.700	51.010	51.760	51.655	1,162,000
2025-11-13	51.500	52.580	50.970	52.510	52.403	989,800
2025-11-12	51.380	52.660	50.710	50.970	50.867	1,016,600
2025-11-11	51.870	52.620	51.330	51.690	51.585	798,686
2025-11-10	52.660	52.660	51.380	51.510	51.406	822,219
2025-11-07	52.420	52.420	51.610	51.780	51.675	1,060,269
2025-11-06	52.460	53.780	52.050	52.450	52.344	1,614,963
2025-11-05	51.210	53.150	50.860	52.480	52.374	2,237,085
2025-11-04	49.760	53.230	49.760	52.320	52.214	2,996,032
2025-11-03	49.540	49.980	49.140	49.880	49.779	820,500
2025-10-31	48.740	49.380	48.430	49.050	48.951	844,878
2025-10-30	48.850	49.190	48.400	48.420	48.322	838,800
2025-10-29	49.100	49.670	48.830	49.090	48.990	976,478
2025-10-28	48.580	49.300	48.060	49.100	49.000	760,973

← NewerPage 4 of 5 · 244 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.