Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	43.880	44.280	43.180	43.690	43.403	1,019,700
2025-04-24	44.950	45.100	43.630	44.160	43.870	919,700
2025-04-23	44.500	45.280	44.150	44.890	44.595	1,115,800
2025-04-22	44.700	44.700	43.620	43.850	43.562	731,200
2025-04-21	43.710	44.290	43.160	44.280	43.989	927,400
2025-04-18	43.280	43.980	42.880	43.590	43.304	676,757
2025-04-17	43.440	44.220	43.400	43.600	43.314	950,457
2025-04-16	43.900	44.590	42.650	43.530	43.244	880,000
2025-04-15	45.000	45.180	43.720	44.210	43.920	852,000
2025-04-14	44.700	44.970	44.080	44.310	44.019	970,500
2025-04-11	43.190	44.290	42.900	43.700	43.413	1,291,800
2025-04-10	42.600	44.440	42.600	43.150	42.867	1,901,498
2025-04-09	39.000	42.000	35.370	41.550	41.277	2,223,718
2025-04-08	39.850	41.500	38.630	39.850	39.588	1,634,948
2025-04-07	46.050	46.050	39.850	39.850	39.588	2,123,800
2025-04-03	49.500	50.390	48.930	49.810	49.483	868,500
2025-04-02	50.300	50.490	49.510	49.880	49.552	650,700
2025-04-01	50.800	50.800	49.700	49.970	49.642	745,300
2025-03-31	49.600	50.600	48.760	50.330	49.999	1,021,100
2025-03-28	51.550	51.550	49.810	50.050	49.721	960,300
2025-03-27	51.500	51.600	50.110	50.580	50.248	909,500
2025-03-26	50.680	51.500	50.280	50.940	50.605	876,987
2025-03-25	52.770	53.020	50.350	50.780	50.446	1,609,091
2025-03-24	54.890	55.160	51.540	53.000	52.652	1,694,569
2025-03-21	56.400	57.120	54.570	54.620	54.261	1,872,582
2025-03-20	57.720	58.290	56.290	56.890	56.516	1,524,100
2025-03-19	59.290	59.700	57.430	58.010	57.629	2,564,600
2025-03-18	60.090	62.700	59.750	59.940	59.546	2,950,400
2025-03-17	59.110	61.200	57.830	60.080	59.685	2,367,150
2025-03-14	60.040	60.220	57.010	59.590	59.198	3,052,586
2025-03-13	61.990	63.680	59.250	60.040	59.646	3,692,400
2025-03-12	60.500	64.750	60.000	62.490	62.079	5,343,743
2025-03-11	58.180	59.970	58.080	59.780	59.387	1,907,300
2025-03-10	60.090	60.090	57.950	58.950	58.563	2,153,646
2025-03-07	61.370	61.370	59.460	60.070	59.675	3,539,629
2025-03-06	61.570	63.380	61.160	63.000	62.586	4,177,323
2025-03-05	63.850	64.750	59.600	61.020	60.619	2,897,300
2025-03-04	59.100	62.580	58.990	61.450	61.046	2,936,906
2025-03-03	62.500	62.600	58.050	60.060	59.665	3,126,138
2025-02-28	61.690	64.010	60.850	62.490	62.079	3,437,697
2025-02-27	65.800	66.390	60.910	62.750	62.338	4,349,832
2025-02-26	66.510	66.640	63.200	64.800	64.374	5,317,386
2025-02-25	60.830	68.200	59.510	66.510	66.073	7,415,513
2025-02-24	58.940	66.000	58.470	63.870	63.450	8,453,626
2025-02-21	59.180	66.800	58.010	60.910	60.510	9,463,565
2025-02-20	54.820	56.180	54.150	55.840	55.473	3,363,698
2025-02-19	53.500	55.570	53.500	55.260	54.897	2,835,606
2025-02-18	58.530	58.530	53.510	53.650	53.298	4,132,700
2025-02-17	58.000	59.760	56.800	57.640	57.261	4,958,105
2025-02-14	57.610	58.200	54.710	56.370	56.000	5,146,716
2025-02-13	57.240	60.300	55.610	59.330	58.940	6,682,989
2025-02-12	59.990	65.980	57.450	57.470	57.092	8,765,805
2025-02-11	54.090	57.600	53.560	57.480	57.102	6,453,906
2025-02-10	51.870	56.410	51.010	55.800	55.433	6,611,306
2025-02-07	51.010	52.730	50.500	51.490	51.152	4,527,416
2025-02-06	49.630	50.950	49.380	50.920	50.585	3,534,630
2025-02-05	49.850	50.660	47.500	50.130	49.801	3,186,700
2025-01-27	53.660	53.880	48.860	48.970	48.648	4,549,398
2025-01-24	50.520	54.220	50.520	54.150	53.794	4,770,098
2025-01-23	55.340	57.190	52.050	52.100	51.758	6,266,957

← NewerPage 7 of 15 · 877 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.