Hunan Huasheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.660	4.730	4.630	4.660	4.660	3,815,100
2023-10-30	4.630	4.770	4.620	4.640	4.640	5,385,800
2023-10-27	4.550	4.700	4.520	4.620	4.620	6,965,511
2023-10-26	4.550	4.580	4.490	4.550	4.550	5,399,500
2023-10-25	4.520	4.580	4.460	4.540	4.540	5,546,200
2023-10-24	4.270	4.510	4.260	4.490	4.490	8,563,109
2023-10-23	4.330	4.350	4.210	4.260	4.260	4,725,612
2023-10-20	4.340	4.400	4.310	4.350	4.350	3,617,379
2023-10-19	4.380	4.440	4.270	4.360	4.360	3,890,800
2023-10-18	4.550	4.550	4.350	4.370	4.370	4,016,299
2023-10-17	4.440	4.600	4.440	4.510	4.510	5,434,400
2023-10-16	4.440	4.490	4.390	4.440	4.440	4,352,201
2023-10-13	4.480	4.480	4.370	4.390	4.390	5,625,901
2023-10-12	4.470	4.550	4.410	4.500	4.500	5,459,600
2023-10-11	4.510	4.530	4.400	4.420	4.420	3,184,900
2023-10-10	4.520	4.570	4.460	4.480	4.480	3,390,500
2023-10-09	4.660	4.660	4.460	4.520	4.520	5,629,000
2023-09-28	4.590	4.680	4.540	4.650	4.650	4,048,470
2023-09-27	4.540	4.600	4.510	4.540	4.540	3,684,300
2023-09-26	4.610	4.610	4.540	4.550	4.550	3,350,800
2023-09-25	4.650	4.690	4.580	4.610	4.610	4,007,400
2023-09-22	4.620	4.690	4.570	4.680	4.680	4,179,600
2023-09-21	4.590	4.650	4.570	4.590	4.590	4,842,700
2023-09-20	4.570	4.690	4.560	4.620	4.620	3,121,000
2023-09-19	4.710	4.710	4.580	4.610	4.610	3,454,100
2023-09-18	4.620	4.700	4.480	4.690	4.690	5,012,000
2023-09-15	4.610	4.640	4.550	4.590	4.590	3,761,285
2023-09-14	4.560	4.610	4.530	4.570	4.570	5,244,305
2023-09-13	4.590	4.640	4.570	4.600	4.600	3,793,800
2023-09-12	4.690	4.690	4.600	4.600	4.600	4,080,705
2023-09-11	4.700	4.720	4.650	4.670	4.670	4,312,500
2023-09-08	4.650	4.690	4.610	4.670	4.670	4,688,000
2023-09-07	4.680	4.710	4.630	4.640	4.640	4,974,700
2023-09-06	4.640	4.740	4.640	4.670	4.670	5,211,412
2023-09-05	4.730	4.750	4.630	4.670	4.670	5,633,000
2023-09-04	4.540	4.730	4.520	4.720	4.720	10,343,700
2023-09-01	4.530	4.570	4.480	4.540	4.540	4,534,500
2023-08-31	4.520	4.530	4.440	4.500	4.500	7,454,277
2023-08-30	4.540	4.580	4.470	4.480	4.480	8,064,200
2023-08-29	4.380	4.540	4.350	4.540	4.540	10,099,501
2023-08-28	4.530	4.540	4.370	4.380	4.380	15,747,000
2023-08-25	4.310	4.410	4.200	4.290	4.290	10,777,986
2023-08-24	4.390	4.440	4.270	4.310	4.310	12,504,100
2023-08-23	4.590	4.590	4.310	4.390	4.390	18,540,469
2023-08-22	4.750	4.830	4.510	4.600	4.600	25,333,287
2023-08-21	4.810	4.960	4.640	4.860	4.860	29,665,018
2023-08-18	4.990	5.030	4.820	4.840	4.840	34,804,059
2023-08-17	5.200	5.330	4.900	5.100	5.100	57,299,434
2023-08-16	4.660	5.130	4.600	5.130	5.130	24,623,534
2023-08-15	4.590	4.680	4.540	4.660	4.660	4,213,001
2023-08-14	4.490	4.620	4.460	4.590	4.590	3,742,500
2023-08-11	4.580	4.600	4.490	4.500	4.500	2,654,600
2023-08-10	4.570	4.600	4.530	4.580	4.580	1,999,000
2023-08-09	4.630	4.650	4.520	4.560	4.560	2,998,900
2023-08-08	4.640	4.660	4.600	4.620	4.620	2,434,101
2023-08-07	4.700	4.700	4.590	4.630	4.630	4,375,250
2023-08-04	4.750	4.800	4.690	4.700	4.700	5,553,001
2023-08-03	4.770	4.770	4.680	4.720	4.720	3,150,992
2023-08-02	4.760	4.790	4.730	4.770	4.770	2,770,900
2023-08-01	4.810	4.820	4.730	4.760	4.760	4,407,350

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.