Hangzhou Huasu Technology Co. Ltd. A historical data
| 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 |
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.