Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.850 | 6.300 | 5.850 | 5.890 | 5.890 | 116,017,561 |
| 2024-01-23 | 7.220 | 7.220 | 6.500 | 6.500 | 6.500 | 128,856,166 |
| 2024-01-22 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 5,065,451 |
| 2024-01-19 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 5,900,544 |
| 2024-01-18 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 10,186,303 |
| 2024-01-17 | 4.980 | 5.420 | 4.980 | 5.420 | 5.420 | 10,507,421 |
| 2024-01-16 | 4.960 | 5.000 | 4.820 | 4.930 | 4.930 | 7,139,500 |
| 2024-01-15 | 4.920 | 5.030 | 4.910 | 4.940 | 4.940 | 6,798,100 |
| 2024-01-12 | 5.020 | 5.070 | 4.910 | 4.940 | 4.940 | 7,215,500 |
| 2024-01-11 | 4.980 | 5.040 | 4.960 | 5.010 | 5.010 | 5,308,800 |
| 2024-01-10 | 5.030 | 5.050 | 4.930 | 4.980 | 4.980 | 5,566,500 |
| 2024-01-09 | 4.900 | 5.080 | 4.900 | 5.010 | 5.010 | 6,014,719 |
| 2024-01-08 | 4.990 | 5.060 | 4.920 | 4.960 | 4.960 | 6,789,600 |
| 2024-01-05 | 5.120 | 5.210 | 4.980 | 5.020 | 5.020 | 7,621,300 |
| 2024-01-04 | 5.000 | 5.140 | 4.990 | 5.120 | 5.120 | 7,618,200 |
| 2024-01-03 | 5.040 | 5.080 | 4.960 | 5.010 | 5.010 | 6,881,901 |
| 2024-01-02 | 4.900 | 5.090 | 4.900 | 5.040 | 5.040 | 9,157,501 |
| 2023-12-29 | 4.760 | 4.960 | 4.740 | 4.920 | 4.920 | 8,938,400 |
| 2023-12-28 | 4.820 | 4.830 | 4.720 | 4.760 | 4.760 | 9,389,700 |
| 2023-12-27 | 4.820 | 4.830 | 4.660 | 4.800 | 4.800 | 10,076,200 |
| 2023-12-26 | 4.870 | 4.910 | 4.770 | 4.790 | 4.790 | 8,464,300 |
| 2023-12-25 | 5.080 | 5.130 | 4.840 | 4.870 | 4.870 | 12,622,800 |
| 2023-12-22 | 5.300 | 5.340 | 5.060 | 5.100 | 5.100 | 13,751,100 |
| 2023-12-21 | 5.080 | 5.300 | 5.020 | 5.260 | 5.260 | 18,701,200 |
| 2023-12-20 | 5.290 | 5.400 | 5.100 | 5.140 | 5.140 | 18,176,600 |
| 2023-12-19 | 5.400 | 5.460 | 5.180 | 5.250 | 5.250 | 27,366,001 |
| 2023-12-18 | 5.380 | 5.650 | 5.270 | 5.450 | 5.450 | 36,801,245 |
| 2023-12-15 | 5.220 | 5.590 | 5.180 | 5.450 | 5.450 | 28,255,301 |
| 2023-12-14 | 5.180 | 5.400 | 5.150 | 5.230 | 5.230 | 12,539,200 |
| 2023-12-13 | 5.280 | 5.440 | 5.160 | 5.180 | 5.180 | 15,003,411 |
| 2023-12-12 | 5.110 | 5.240 | 5.030 | 5.210 | 5.210 | 16,166,300 |
| 2023-12-11 | 4.970 | 5.180 | 4.950 | 5.120 | 5.120 | 20,288,400 |
| 2023-12-08 | 5.220 | 5.220 | 4.940 | 4.950 | 4.950 | 21,273,718 |
| 2023-12-07 | 5.180 | 5.330 | 5.140 | 5.220 | 5.220 | 22,819,028 |
| 2023-12-06 | 4.940 | 5.470 | 4.930 | 5.200 | 5.200 | 28,089,975 |
| 2023-12-05 | 4.970 | 5.080 | 4.930 | 4.980 | 4.980 | 7,441,406 |
| 2023-12-04 | 4.900 | 5.000 | 4.890 | 4.960 | 4.960 | 7,410,529 |
| 2023-12-01 | 4.860 | 4.980 | 4.840 | 4.890 | 4.890 | 6,766,400 |
| 2023-11-30 | 4.860 | 4.890 | 4.800 | 4.870 | 4.870 | 4,328,700 |
| 2023-11-29 | 4.890 | 4.920 | 4.820 | 4.850 | 4.850 | 4,582,700 |
| 2023-11-28 | 4.860 | 4.940 | 4.830 | 4.910 | 4.910 | 5,217,600 |
| 2023-11-27 | 4.890 | 4.930 | 4.840 | 4.870 | 4.870 | 5,310,000 |
| 2023-11-24 | 4.920 | 4.950 | 4.870 | 4.890 | 4.890 | 4,748,400 |
| 2023-11-23 | 4.900 | 4.950 | 4.850 | 4.920 | 4.920 | 5,644,900 |
| 2023-11-22 | 4.860 | 4.910 | 4.820 | 4.900 | 4.900 | 7,665,600 |
| 2023-11-21 | 4.870 | 4.910 | 4.840 | 4.860 | 4.860 | 4,306,800 |
| 2023-11-20 | 4.850 | 4.890 | 4.800 | 4.870 | 4.870 | 5,286,100 |
| 2023-11-17 | 4.800 | 4.890 | 4.800 | 4.850 | 4.850 | 4,540,774 |
| 2023-11-16 | 4.820 | 4.880 | 4.790 | 4.820 | 4.820 | 5,747,300 |
| 2023-11-15 | 4.860 | 4.890 | 4.770 | 4.810 | 4.810 | 5,416,700 |
| 2023-11-14 | 4.910 | 4.940 | 4.700 | 4.840 | 4.840 | 9,639,100 |
| 2023-11-13 | 4.830 | 4.950 | 4.810 | 4.900 | 4.900 | 9,946,600 |
| 2023-11-10 | 4.700 | 4.780 | 4.680 | 4.780 | 4.780 | 4,478,201 |
| 2023-11-09 | 4.790 | 4.830 | 4.680 | 4.710 | 4.710 | 5,390,886 |
| 2023-11-08 | 4.820 | 4.880 | 4.750 | 4.800 | 4.800 | 6,125,100 |
| 2023-11-07 | 4.800 | 4.860 | 4.710 | 4.850 | 4.850 | 9,800,301 |
| 2023-11-06 | 4.680 | 4.860 | 4.660 | 4.850 | 4.850 | 9,973,300 |
| 2023-11-03 | 4.690 | 4.740 | 4.630 | 4.640 | 4.640 | 3,775,800 |
| 2023-11-02 | 4.720 | 4.730 | 4.650 | 4.700 | 4.700 | 4,958,599 |
| 2023-11-01 | 4.650 | 4.730 | 4.640 | 4.710 | 4.710 | 6,144,400 |
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.