Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.870 | 4.020 | 3.860 | 4.000 | 4.000 | 15,849,381 |
| 2024-04-26 | 3.770 | 3.960 | 3.760 | 3.900 | 3.900 | 17,519,602 |
| 2024-04-25 | 3.850 | 3.920 | 3.820 | 3.880 | 3.880 | 9,053,200 |
| 2024-04-24 | 3.750 | 3.870 | 3.730 | 3.870 | 3.870 | 9,267,100 |
| 2024-04-23 | 3.740 | 3.790 | 3.720 | 3.730 | 3.730 | 7,833,800 |
| 2024-04-22 | 3.770 | 3.780 | 3.590 | 3.690 | 3.690 | 10,847,300 |
| 2024-04-19 | 3.850 | 3.860 | 3.740 | 3.770 | 3.770 | 9,692,897 |
| 2024-04-18 | 3.880 | 3.920 | 3.740 | 3.850 | 3.850 | 13,184,353 |
| 2024-04-17 | 3.520 | 3.890 | 3.520 | 3.870 | 3.870 | 18,740,020 |
| 2024-04-16 | 3.910 | 3.940 | 3.590 | 3.590 | 3.590 | 19,649,301 |
| 2024-04-15 | 4.280 | 4.300 | 3.880 | 3.990 | 3.990 | 24,757,339 |
| 2024-04-12 | 4.250 | 4.380 | 4.250 | 4.310 | 4.310 | 12,579,159 |
| 2024-04-11 | 4.260 | 4.350 | 4.190 | 4.250 | 4.250 | 15,562,900 |
| 2024-04-10 | 4.490 | 4.560 | 4.240 | 4.270 | 4.270 | 25,645,905 |
| 2024-04-09 | 4.450 | 4.560 | 4.330 | 4.520 | 4.520 | 22,338,880 |
| 2024-04-08 | 4.590 | 4.630 | 4.370 | 4.420 | 4.420 | 37,538,254 |
| 2024-04-03 | 5.060 | 5.110 | 4.740 | 4.750 | 4.750 | 57,924,583 |
| 2024-04-02 | 4.990 | 5.270 | 4.910 | 5.270 | 5.270 | 58,438,341 |
| 2024-04-01 | 4.710 | 5.190 | 4.710 | 4.990 | 4.990 | 51,115,621 |
| 2024-03-29 | 4.700 | 4.780 | 4.600 | 4.780 | 4.780 | 30,502,801 |
| 2024-03-28 | 4.670 | 4.980 | 4.560 | 4.840 | 4.840 | 63,984,591 |
| 2024-03-27 | 4.460 | 4.640 | 4.400 | 4.530 | 4.530 | 30,676,810 |
| 2024-03-26 | 4.350 | 4.500 | 4.310 | 4.460 | 4.460 | 24,007,600 |
| 2024-03-25 | 4.540 | 4.880 | 4.400 | 4.420 | 4.420 | 32,304,695 |
| 2024-03-22 | 4.520 | 4.640 | 4.440 | 4.520 | 4.520 | 25,849,100 |
| 2024-03-21 | 4.420 | 4.500 | 4.370 | 4.490 | 4.490 | 14,346,070 |
| 2024-03-20 | 4.280 | 4.460 | 4.280 | 4.430 | 4.430 | 13,470,000 |
| 2024-03-19 | 4.360 | 4.410 | 4.280 | 4.300 | 4.300 | 16,203,000 |
| 2024-03-18 | 4.230 | 4.330 | 4.220 | 4.320 | 4.320 | 13,175,865 |
| 2024-03-15 | 4.140 | 4.220 | 4.100 | 4.220 | 4.220 | 12,854,037 |
| 2024-03-14 | 4.170 | 4.180 | 4.060 | 4.140 | 4.140 | 12,182,837 |
| 2024-03-13 | 4.220 | 4.220 | 4.120 | 4.160 | 4.160 | 14,693,901 |
| 2024-03-12 | 4.090 | 4.190 | 4.080 | 4.190 | 4.190 | 15,928,900 |
| 2024-03-11 | 4.050 | 4.110 | 4.020 | 4.110 | 4.110 | 11,897,100 |
| 2024-03-08 | 3.950 | 4.080 | 3.930 | 4.050 | 4.050 | 14,097,934 |
| 2024-03-07 | 3.970 | 4.080 | 3.950 | 3.980 | 3.980 | 16,339,856 |
| 2024-03-06 | 3.850 | 4.010 | 3.850 | 3.970 | 3.970 | 18,909,565 |
| 2024-03-05 | 3.960 | 3.970 | 3.830 | 3.840 | 3.840 | 14,899,357 |
| 2024-03-04 | 4.040 | 4.100 | 3.910 | 3.980 | 3.980 | 16,116,800 |
| 2024-03-01 | 4.050 | 4.100 | 3.970 | 4.040 | 4.040 | 16,619,602 |
| 2024-02-29 | 3.850 | 4.030 | 3.820 | 4.020 | 4.020 | 26,353,200 |
| 2024-02-28 | 4.330 | 4.430 | 3.880 | 3.880 | 3.880 | 48,081,566 |
| 2024-02-27 | 4.150 | 4.270 | 4.110 | 4.260 | 4.260 | 25,291,087 |
| 2024-02-26 | 4.120 | 4.270 | 4.040 | 4.170 | 4.170 | 31,598,387 |
| 2024-02-23 | 3.980 | 4.120 | 3.920 | 4.120 | 4.120 | 30,882,468 |
| 2024-02-22 | 3.800 | 3.950 | 3.800 | 3.940 | 3.940 | 27,934,567 |
| 2024-02-21 | 3.700 | 4.080 | 3.670 | 3.850 | 3.850 | 35,150,734 |
| 2024-02-20 | 3.670 | 3.730 | 3.580 | 3.720 | 3.720 | 20,036,547 |
| 2024-02-19 | 3.530 | 3.690 | 3.520 | 3.660 | 3.660 | 21,418,167 |
| 2024-02-08 | 3.360 | 3.550 | 3.300 | 3.540 | 3.540 | 23,197,578 |
| 2024-02-07 | 3.540 | 3.610 | 3.280 | 3.310 | 3.310 | 25,651,315 |
| 2024-02-06 | 3.500 | 3.680 | 3.320 | 3.580 | 3.580 | 29,286,601 |
| 2024-02-05 | 4.080 | 4.080 | 3.690 | 3.690 | 3.690 | 26,037,798 |
| 2024-02-02 | 4.280 | 4.360 | 4.010 | 4.100 | 4.100 | 27,754,100 |
| 2024-02-01 | 4.430 | 4.430 | 4.150 | 4.350 | 4.350 | 34,256,201 |
| 2024-01-31 | 4.450 | 4.600 | 4.410 | 4.480 | 4.480 | 37,651,244 |
| 2024-01-30 | 4.680 | 4.680 | 4.410 | 4.410 | 4.410 | 41,963,246 |
| 2024-01-29 | 5.150 | 5.150 | 4.750 | 4.760 | 4.760 | 54,508,074 |
| 2024-01-26 | 5.490 | 5.540 | 5.120 | 5.160 | 5.160 | 75,603,938 |
| 2024-01-25 | 5.680 | 5.770 | 5.460 | 5.550 | 5.550 | 93,872,403 |
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.