Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.850 | 2.940 | 2.850 | 2.910 | 2.910 | 3,749,300 |
| 2024-07-25 | 2.800 | 2.860 | 2.760 | 2.850 | 2.850 | 4,729,000 |
| 2024-07-24 | 2.900 | 2.920 | 2.800 | 2.810 | 2.810 | 6,119,400 |
| 2024-07-23 | 2.880 | 3.010 | 2.870 | 2.900 | 2.900 | 7,309,800 |
| 2024-07-22 | 2.960 | 3.000 | 2.850 | 2.910 | 2.910 | 8,574,710 |
| 2024-07-19 | 2.800 | 2.850 | 2.780 | 2.800 | 2.800 | 4,341,993 |
| 2024-07-18 | 2.790 | 2.820 | 2.720 | 2.810 | 2.810 | 5,240,710 |
| 2024-07-17 | 2.960 | 2.960 | 2.780 | 2.800 | 2.800 | 9,574,788 |
| 2024-07-16 | 2.930 | 2.940 | 2.870 | 2.920 | 2.920 | 2,500,117 |
| 2024-07-15 | 3.000 | 3.000 | 2.870 | 2.910 | 2.910 | 4,338,800 |
| 2024-07-12 | 3.010 | 3.050 | 2.960 | 2.980 | 2.980 | 4,404,360 |
| 2024-07-11 | 2.900 | 2.990 | 2.840 | 2.980 | 2.980 | 7,548,300 |
| 2024-07-10 | 2.900 | 2.910 | 2.810 | 2.840 | 2.840 | 5,722,200 |
| 2024-07-09 | 2.950 | 2.990 | 2.840 | 2.910 | 2.910 | 6,207,900 |
| 2024-07-08 | 3.030 | 3.080 | 2.920 | 2.950 | 2.950 | 5,072,060 |
| 2024-07-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-07-04 | 3.180 | 3.180 | 3.050 | 3.050 | 3.050 | 4,435,102 |
| 2024-07-03 | 3.160 | 3.210 | 3.120 | 3.180 | 3.180 | 4,356,600 |
| 2024-07-02 | 3.100 | 3.180 | 3.070 | 3.160 | 3.160 | 4,965,969 |
| 2024-07-01 | 3.120 | 3.140 | 3.050 | 3.100 | 3.100 | 4,171,768 |
| 2024-06-28 | 3.120 | 3.170 | 3.100 | 3.110 | 3.110 | 3,215,792 |
| 2024-06-27 | 3.180 | 3.210 | 3.110 | 3.110 | 3.110 | 4,012,198 |
| 2024-06-26 | 3.130 | 3.180 | 3.030 | 3.180 | 3.180 | 4,441,216 |
| 2024-06-25 | 3.040 | 3.110 | 3.030 | 3.060 | 3.060 | 3,925,005 |
| 2024-06-24 | 3.140 | 3.140 | 3.000 | 3.020 | 3.020 | 6,431,900 |
| 2024-06-21 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 3,029,600 |
| 2024-06-20 | 3.240 | 3.260 | 3.140 | 3.160 | 3.160 | 5,454,600 |
| 2024-06-19 | 3.310 | 3.320 | 3.240 | 3.250 | 3.250 | 3,670,704 |
| 2024-06-18 | 3.210 | 3.300 | 3.200 | 3.280 | 3.280 | 4,674,705 |
| 2024-06-17 | 3.270 | 3.290 | 3.200 | 3.210 | 3.210 | 4,671,100 |
| 2024-06-14 | 3.240 | 3.270 | 3.180 | 3.250 | 3.250 | 3,615,500 |
| 2024-06-13 | 3.350 | 3.370 | 3.220 | 3.250 | 3.250 | 5,908,500 |
| 2024-06-12 | 3.240 | 3.350 | 3.230 | 3.330 | 3.330 | 5,903,400 |
| 2024-06-11 | 3.240 | 3.270 | 3.160 | 3.220 | 3.220 | 4,929,200 |
| 2024-06-07 | 3.130 | 3.290 | 3.130 | 3.270 | 3.270 | 7,175,111 |
| 2024-06-06 | 3.340 | 3.370 | 3.030 | 3.110 | 3.110 | 15,355,011 |
| 2024-06-05 | 3.450 | 3.450 | 3.330 | 3.350 | 3.350 | 7,174,301 |
| 2024-06-04 | 3.560 | 3.560 | 3.400 | 3.460 | 3.460 | 8,466,644 |
| 2024-06-03 | 3.710 | 3.720 | 3.520 | 3.560 | 3.560 | 5,940,900 |
| 2024-05-31 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 4,293,900 |
| 2024-05-30 | 3.720 | 3.750 | 3.640 | 3.650 | 3.650 | 5,488,045 |
| 2024-05-29 | 3.770 | 3.820 | 3.700 | 3.720 | 3.720 | 4,837,070 |
| 2024-05-28 | 3.810 | 3.870 | 3.750 | 3.770 | 3.770 | 5,721,301 |
| 2024-05-27 | 3.790 | 3.840 | 3.730 | 3.820 | 3.820 | 4,483,544 |
| 2024-05-24 | 3.790 | 3.830 | 3.700 | 3.790 | 3.790 | 4,760,000 |
| 2024-05-23 | 3.910 | 3.910 | 3.760 | 3.780 | 3.780 | 7,029,800 |
| 2024-05-22 | 3.920 | 3.960 | 3.900 | 3.910 | 3.910 | 4,739,011 |
| 2024-05-21 | 4.010 | 4.010 | 3.890 | 3.910 | 3.910 | 6,012,300 |
| 2024-05-20 | 4.020 | 4.070 | 3.980 | 3.980 | 3.980 | 8,034,100 |
| 2024-05-17 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 6,543,600 |
| 2024-05-16 | 3.900 | 3.990 | 3.900 | 3.970 | 3.970 | 7,169,748 |
| 2024-05-15 | 3.890 | 3.970 | 3.830 | 3.920 | 3.920 | 9,828,000 |
| 2024-05-14 | 3.780 | 3.930 | 3.760 | 3.890 | 3.890 | 9,005,585 |
| 2024-05-13 | 3.860 | 3.870 | 3.730 | 3.780 | 3.780 | 8,933,443 |
| 2024-05-10 | 3.990 | 4.020 | 3.860 | 3.900 | 3.900 | 8,145,000 |
| 2024-05-09 | 3.950 | 4.010 | 3.930 | 3.970 | 3.970 | 5,898,300 |
| 2024-05-08 | 4.010 | 4.010 | 3.910 | 3.930 | 3.930 | 7,232,900 |
| 2024-05-07 | 4.020 | 4.040 | 3.970 | 4.020 | 4.020 | 7,900,800 |
| 2024-05-06 | 3.950 | 4.030 | 3.950 | 4.020 | 4.020 | 10,390,600 |
| 2024-04-30 | 3.980 | 4.030 | 3.880 | 3.920 | 3.920 | 11,184,164 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.