Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	37.680	38.080	36.950	37.040	36.797	1,072,800
2024-10-28	37.520	37.850	37.020	37.620	37.373	817,300
2024-10-25	37.200	37.800	37.010	37.520	37.274	920,820
2024-10-24	37.530	37.650	37.020	37.200	36.956	671,414
2024-10-23	38.120	38.680	37.330	37.590	37.343	1,168,400
2024-10-22	39.170	39.170	37.800	38.190	37.939	1,612,175
2024-10-21	38.800	40.200	38.480	39.470	39.211	2,232,687
2024-10-18	37.890	40.330	37.300	39.100	38.843	2,480,801
2024-10-17	36.700	38.390	36.650	37.030	36.787	1,607,591
2024-10-16	35.700	36.980	35.570	36.040	35.803	812,500
2024-10-15	36.010	37.340	35.890	36.030	35.793	1,166,001
2024-10-14	34.510	36.640	34.040	36.580	36.340	1,216,085
2024-10-11	35.540	35.780	33.760	34.490	34.263	1,061,931
2024-10-10	36.230	37.950	35.880	36.070	35.833	1,283,514
2024-10-09	39.810	39.890	35.680	36.010	35.773	2,044,425
2024-10-08	43.000	43.000	38.600	41.400	41.128	2,852,359
2024-09-30	33.330	37.580	33.240	36.600	36.360	2,272,742
2024-09-27	31.200	32.670	30.780	32.270	32.058	1,400,535
2024-09-26	29.980	30.610	29.720	30.610	30.409	862,849
2024-09-25	29.870	30.410	29.720	29.890	29.694	915,346
2024-09-24	29.220	29.870	28.880	29.720	29.525	666,398
2024-09-23	29.020	29.210	28.560	28.970	28.780	377,898
2024-09-20	29.310	29.500	28.770	28.980	28.790	314,100
2024-09-19	28.880	29.450	28.550	29.150	28.959	437,600
2024-09-18	29.210	30.000	28.290	28.760	28.571	404,780
2024-09-13	30.000	30.490	29.180	29.180	28.988	391,400
2024-09-12	30.230	30.630	29.760	29.760	29.565	346,503
2024-09-11	30.020	30.560	30.020	30.540	30.339	360,777
2024-09-10	29.740	30.260	29.450	30.180	29.982	389,348
2024-09-09	29.740	30.200	29.390	29.740	29.545	384,950
2024-09-06	30.900	30.900	29.840	29.840	29.644	467,420
2024-09-05	31.150	31.200	30.750	30.900	30.697	427,600
2024-09-04	30.850	31.250	30.570	30.780	30.578	449,622
2024-09-03	31.350	31.500	30.700	31.150	30.945	773,370
2024-09-02	31.960	32.580	31.300	31.320	31.114	571,798
2024-08-30	31.230	32.580	31.230	31.940	31.730	705,600
2024-08-29	31.670	31.670	30.880	31.450	31.243	508,700
2024-08-28	30.780	31.380	30.430	31.200	30.995	383,600
2024-08-27	31.400	31.510	30.640	30.640	30.439	449,100
2024-08-26	30.390	31.630	30.390	31.380	31.174	512,400
2024-08-23	30.990	31.460	29.920	30.350	30.151	618,403
2024-08-22	31.800	32.090	31.200	31.270	31.065	323,671
2024-08-21	31.840	31.940	31.020	31.710	31.502	293,700
2024-08-20	31.780	32.080	31.080	31.370	31.164	456,139
2024-08-19	32.840	32.900	31.650	31.770	31.561	682,400
2024-08-16	32.440	33.300	32.100	32.760	32.545	781,500
2024-08-15	31.660	32.760	31.460	32.530	32.316	803,193
2024-08-14	33.880	33.920	32.050	32.180	31.969	1,118,865
2024-08-13	32.320	33.300	31.610	33.300	33.081	984,260
2024-08-12	31.720	32.800	31.310	32.320	32.108	513,600
2024-08-09	32.630	32.890	31.650	31.720	31.512	406,000
2024-08-08	32.520	32.820	31.400	32.050	31.839	623,500
2024-08-07	32.010	33.080	32.010	32.520	32.306	596,098
2024-08-06	31.680	33.150	31.680	32.270	32.058	977,652
2024-08-05	34.950	34.970	31.130	31.360	31.154	1,628,812
2024-08-02	34.550	35.600	34.420	34.930	34.701	1,406,689
2024-08-01	34.960	35.310	34.710	34.800	34.571	1,273,779
2024-07-31	33.880	35.010	33.800	34.990	34.760	1,462,216
2024-07-30	33.830	34.270	33.410	34.200	33.975	814,739
2024-07-29	34.580	34.680	33.860	34.080	33.856	1,110,093

← NewerPage 9 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.