Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	56.130	59.980	55.450	55.500	55.135	7,647,558
2025-01-21	55.450	57.000	54.500	56.640	56.268	6,132,512
2025-01-20	53.000	57.240	53.000	56.020	55.652	7,364,227
2025-01-17	54.000	54.010	51.310	53.350	52.999	5,716,539
2025-01-16	55.340	55.410	53.850	54.680	54.321	5,997,552
2025-01-15	57.800	57.800	53.440	53.460	53.109	8,777,842
2025-01-14	57.000	60.400	55.860	60.350	59.953	10,244,841
2025-01-13	57.000	58.000	54.480	55.550	55.185	7,601,191
2025-01-10	65.000	66.090	57.200	57.670	57.291	10,907,009
2025-01-09	70.380	72.440	64.360	66.100	65.666	12,253,907
2025-01-08	65.000	70.250	62.010	70.250	69.788	12,502,089
2025-01-07	51.000	58.540	51.000	58.540	58.155	6,607,315
2025-01-06	41.910	48.780	41.650	48.780	48.460	6,708,537
2025-01-03	46.000	46.500	39.900	40.650	40.383	3,575,873
2025-01-02	44.090	47.500	42.510	46.500	46.195	3,645,330
2024-12-31	47.680	48.800	44.700	45.000	44.704	3,098,156
2024-12-30	46.990	48.380	46.250	47.460	47.148	3,782,782
2024-12-27	48.730	49.870	46.070	46.460	46.155	4,444,550
2024-12-26	43.320	54.210	43.300	48.920	48.599	6,087,548
2024-12-25	44.110	48.880	42.970	45.630	45.330	4,749,709
2024-12-24	45.010	46.000	43.020	44.510	44.218	3,264,182
2024-12-23	47.480	48.450	44.970	45.270	44.973	3,706,205
2024-12-20	46.790	48.930	45.500	47.660	47.347	7,324,933
2024-12-19	40.280	49.630	40.280	49.630	49.304	7,322,241
2024-12-18	39.930	42.570	39.130	41.360	41.088	2,255,500
2024-12-17	43.450	44.170	39.810	40.240	39.976	3,179,045
2024-12-16	43.400	45.960	42.110	45.100	44.804	4,538,687
2024-12-13	42.020	46.300	41.960	43.400	43.115	4,706,583
2024-12-12	43.980	44.670	41.000	42.800	42.519	3,689,953
2024-12-11	39.730	43.000	39.600	41.500	41.227	3,297,869
2024-12-10	41.000	41.410	39.800	39.870	39.608	1,879,211
2024-12-09	39.650	39.990	39.220	39.850	39.588	1,290,700
2024-12-06	39.230	39.600	38.450	39.570	39.310	1,426,948
2024-12-05	38.830	39.210	38.410	39.090	38.833	1,046,950
2024-12-04	38.440	39.900	38.170	38.850	38.595	1,612,600
2024-12-03	38.700	39.500	38.000	38.440	38.187	1,227,250
2024-12-02	37.600	38.680	37.480	38.330	38.078	1,169,119
2024-11-29	37.510	38.110	36.800	37.540	37.293	1,115,069
2024-11-28	38.000	38.260	37.320	37.550	37.303	978,396
2024-11-27	36.210	38.140	35.330	38.140	37.889	1,328,000
2024-11-26	38.140	38.800	36.410	36.560	36.320	1,690,621
2024-11-25	39.500	39.620	37.580	38.140	37.889	1,763,501
2024-11-22	41.300	41.820	39.140	39.300	39.042	3,226,432
2024-11-21	38.840	44.880	38.300	42.070	41.794	4,753,028
2024-11-20	39.350	40.070	38.500	39.390	39.131	2,447,981
2024-11-19	40.190	40.190	37.520	39.210	38.952	3,056,820
2024-11-18	39.270	40.940	37.990	40.830	40.562	3,654,616
2024-11-15	37.200	40.190	37.200	39.100	38.843	2,799,200
2024-11-14	38.880	40.500	38.250	38.760	38.505	2,622,978
2024-11-13	38.200	38.600	37.180	38.430	38.178	1,206,423
2024-11-12	38.280	38.700	37.790	38.010	37.760	1,483,598
2024-11-11	37.080	38.280	37.080	38.280	38.029	1,550,128
2024-11-08	38.380	38.400	37.210	37.300	37.055	1,394,400
2024-11-07	36.750	38.870	36.750	37.460	37.214	1,511,337
2024-11-06	36.670	37.450	36.200	36.420	36.181	1,052,278
2024-11-05	35.420	36.960	35.240	36.850	36.608	1,080,800
2024-11-04	34.000	35.470	33.750	35.410	35.177	810,400
2024-11-01	35.550	36.140	33.940	34.000	33.777	1,220,600
2024-10-31	36.070	36.460	35.690	36.040	35.803	803,281
2024-10-30	37.220	37.220	35.680	36.020	35.783	1,193,683

← NewerPage 8 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.