Hunan Huasheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	4.770	4.850	4.660	4.810	4.810	8,878,250
2023-07-28	4.620	4.790	4.600	4.720	4.720	7,219,501
2023-07-27	4.600	4.660	4.580	4.620	4.620	3,539,050
2023-07-26	4.590	4.620	4.560	4.610	4.610	2,906,911
2023-07-25	4.560	4.590	4.540	4.590	4.590	4,380,044
2023-07-24	4.560	4.570	4.490	4.530	4.530	2,471,000
2023-07-21	4.510	4.570	4.490	4.530	4.530	3,605,401
2023-07-20	4.540	4.560	4.480	4.520	4.520	4,295,800
2023-07-19	4.520	4.550	4.480	4.530	4.530	3,689,507
2023-07-18	4.510	4.520	4.400	4.510	4.510	4,422,400
2023-07-17	4.490	4.500	4.400	4.480	4.480	2,961,500
2023-07-14	4.420	4.480	4.420	4.450	4.450	2,400,801
2023-07-13	4.420	4.520	4.420	4.460	4.460	2,832,700
2023-07-12	4.530	4.540	4.460	4.480	4.480	2,334,400
2023-07-11	4.490	4.520	4.450	4.520	4.520	2,386,100
2023-07-10	4.510	4.530	4.460	4.480	4.480	2,499,200
2023-07-07	4.470	4.520	4.450	4.500	4.500	2,920,900
2023-07-06	4.450	4.480	4.420	4.470	4.470	2,776,000
2023-07-05	4.520	4.530	4.450	4.460	4.460	3,277,100
2023-07-04	4.480	4.530	4.450	4.520	4.520	3,611,500
2023-07-03	4.410	4.510	4.400	4.460	4.460	4,948,432
2023-06-30	4.340	4.420	4.320	4.400	4.400	4,788,530
2023-06-29	4.280	4.340	4.240	4.330	4.330	3,735,490
2023-06-28	4.290	4.300	4.170	4.250	4.250	2,597,200
2023-06-27	4.100	4.290	4.100	4.290	4.290	4,852,199
2023-06-26	4.150	4.180	4.100	4.120	4.120	2,997,800
2023-06-21	4.220	4.230	4.120	4.130	4.130	2,482,200
2023-06-20	4.210	4.250	4.170	4.180	4.180	3,379,574
2023-06-19	4.330	4.330	4.200	4.200	4.200	4,586,101
2023-06-16	4.280	4.380	4.270	4.290	4.290	4,611,400
2023-06-15	4.330	4.350	4.250	4.280	4.280	3,655,200
2023-06-14	4.370	4.400	4.280	4.340	4.340	4,108,800
2023-06-13	4.340	4.420	4.340	4.390	4.390	3,584,700
2023-06-12	4.320	4.390	4.210	4.360	4.360	5,739,300
2023-06-09	4.330	4.380	4.280	4.300	4.300	4,557,100
2023-06-08	4.360	4.400	4.320	4.330	4.330	3,107,416
2023-06-07	4.340	4.420	4.300	4.370	4.370	3,844,600
2023-06-06	4.470	4.470	4.310	4.320	4.320	3,759,300
2023-06-05	4.400	4.480	4.370	4.470	4.470	3,486,702
2023-06-02	4.360	4.410	4.360	4.380	4.380	2,561,400
2023-06-01	4.370	4.440	4.320	4.360	4.360	3,574,037
2023-05-31	4.380	4.380	4.340	4.350	4.350	1,956,700
2023-05-30	4.380	4.380	4.270	4.360	4.360	2,757,441
2023-05-29	4.450	4.460	4.350	4.350	4.350	2,714,500
2023-05-26	4.440	4.470	4.350	4.430	4.430	2,831,318
2023-05-25	4.450	4.500	4.350	4.450	4.450	3,843,700
2023-05-24	4.460	4.470	4.410	4.410	4.410	2,605,100
2023-05-23	4.480	4.510	4.440	4.440	4.440	2,048,471
2023-05-22	4.500	4.530	4.460	4.480	4.480	2,395,895
2023-05-19	4.550	4.560	4.440	4.500	4.500	2,864,800
2023-05-18	4.560	4.570	4.520	4.550	4.550	2,475,800
2023-05-17	4.450	4.540	4.450	4.530	4.530	2,805,100
2023-05-16	4.530	4.560	4.450	4.470	4.470	2,947,282
2023-05-15	4.570	4.570	4.440	4.530	4.530	4,155,300
2023-05-12	4.530	4.610	4.500	4.550	4.550	5,853,030
2023-05-11	4.400	4.550	4.380	4.520	4.520	4,861,500
2023-05-10	4.320	4.420	4.320	4.380	4.380	3,436,082
2023-05-09	4.410	4.430	4.330	4.340	4.340	3,848,821
2023-05-08	4.380	4.430	4.360	4.380	4.380	4,281,000
2023-05-05	4.420	4.420	4.360	4.420	4.420	3,045,535

← NewerPage 14 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.