Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.420 | 4.420 | 4.360 | 4.420 | 4.420 | 3,045,535 |
| 2023-05-04 | 4.330 | 4.430 | 4.330 | 4.400 | 4.400 | 5,528,138 |
| 2023-04-28 | 4.240 | 4.360 | 4.230 | 4.360 | 4.360 | 4,377,000 |
| 2023-04-27 | 4.220 | 4.260 | 4.170 | 4.210 | 4.210 | 3,197,500 |
| 2023-04-26 | 4.120 | 4.250 | 4.090 | 4.230 | 4.230 | 3,542,901 |
| 2023-04-25 | 4.170 | 4.190 | 3.990 | 4.110 | 4.110 | 4,567,582 |
| 2023-04-24 | 4.120 | 4.200 | 4.060 | 4.170 | 4.170 | 3,469,870 |
| 2023-04-21 | 4.200 | 4.260 | 4.110 | 4.120 | 4.120 | 4,286,070 |
| 2023-04-20 | 4.200 | 4.240 | 4.140 | 4.180 | 4.180 | 4,333,482 |
| 2023-04-19 | 4.280 | 4.310 | 4.200 | 4.220 | 4.220 | 3,153,928 |
| 2023-04-18 | 4.350 | 4.360 | 4.270 | 4.290 | 4.290 | 3,270,868 |
| 2023-04-17 | 4.310 | 4.330 | 4.270 | 4.320 | 4.320 | 2,788,200 |
| 2023-04-14 | 4.330 | 4.370 | 4.270 | 4.310 | 4.310 | 2,908,282 |
| 2023-04-13 | 4.310 | 4.340 | 4.280 | 4.330 | 4.330 | 2,496,910 |
| 2023-04-12 | 4.270 | 4.340 | 4.270 | 4.320 | 4.320 | 3,039,900 |
| 2023-04-11 | 4.260 | 4.320 | 4.220 | 4.280 | 4.280 | 3,731,129 |
| 2023-04-10 | 4.400 | 4.400 | 4.250 | 4.260 | 4.260 | 6,541,800 |
| 2023-04-07 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 4,283,700 |
| 2023-04-06 | 4.350 | 4.360 | 4.250 | 4.280 | 4.280 | 4,740,420 |
| 2023-04-04 | 4.400 | 4.430 | 4.310 | 4.320 | 4.320 | 5,736,440 |
| 2023-04-03 | 4.450 | 4.490 | 4.380 | 4.410 | 4.410 | 6,064,483 |
| 2023-03-31 | 4.410 | 4.470 | 4.380 | 4.460 | 4.460 | 3,863,700 |
| 2023-03-30 | 4.460 | 4.460 | 4.360 | 4.410 | 4.410 | 5,719,799 |
| 2023-03-29 | 4.550 | 4.580 | 4.420 | 4.430 | 4.430 | 7,663,632 |
| 2023-03-28 | 4.600 | 4.610 | 4.530 | 4.530 | 4.530 | 7,647,600 |
| 2023-03-27 | 4.780 | 4.790 | 4.550 | 4.620 | 4.620 | 14,121,796 |
| 2023-03-24 | 5.000 | 5.000 | 4.750 | 4.790 | 4.790 | 18,216,470 |
| 2023-03-23 | 5.170 | 5.180 | 4.880 | 4.950 | 4.950 | 31,332,119 |
| 2023-03-22 | 5.040 | 5.390 | 4.950 | 5.180 | 5.180 | 37,115,681 |
| 2023-03-21 | 4.850 | 4.910 | 4.800 | 4.900 | 4.900 | 2,333,500 |
| 2023-03-20 | 4.830 | 4.940 | 4.800 | 4.830 | 4.830 | 3,090,274 |
| 2023-03-17 | 4.890 | 4.930 | 4.810 | 4.830 | 4.830 | 2,604,001 |
| 2023-03-16 | 4.920 | 4.930 | 4.840 | 4.840 | 4.840 | 2,302,589 |
| 2023-03-15 | 4.930 | 4.970 | 4.900 | 4.920 | 4.920 | 2,800,783 |
| 2023-03-14 | 4.990 | 4.990 | 4.850 | 4.910 | 4.910 | 3,040,100 |
| 2023-03-13 | 4.960 | 4.980 | 4.870 | 4.970 | 4.970 | 2,534,700 |
| 2023-03-10 | 5.030 | 5.070 | 4.950 | 4.980 | 4.980 | 2,794,981 |
| 2023-03-09 | 5.100 | 5.120 | 5.030 | 5.070 | 5.070 | 2,130,914 |
| 2023-03-08 | 5.000 | 5.120 | 5.000 | 5.100 | 5.100 | 2,099,900 |
| 2023-03-07 | 5.190 | 5.190 | 5.050 | 5.050 | 5.050 | 3,541,300 |
| 2023-03-06 | 5.290 | 5.310 | 5.140 | 5.160 | 5.160 | 4,038,000 |
| 2023-03-03 | 5.290 | 5.310 | 5.210 | 5.290 | 5.290 | 3,245,100 |
| 2023-03-02 | 5.300 | 5.340 | 5.250 | 5.270 | 5.270 | 2,806,100 |
| 2023-03-01 | 5.270 | 5.310 | 5.210 | 5.300 | 5.300 | 5,086,100 |
| 2023-02-28 | 5.200 | 5.300 | 5.160 | 5.270 | 5.270 | 3,371,801 |
| 2023-02-27 | 5.280 | 5.340 | 5.170 | 5.180 | 5.180 | 4,185,200 |
| 2023-02-24 | 5.330 | 5.370 | 5.250 | 5.290 | 5.290 | 5,316,400 |
| 2023-02-23 | 5.150 | 5.450 | 5.150 | 5.280 | 5.280 | 8,846,649 |
| 2023-02-22 | 5.120 | 5.190 | 5.090 | 5.170 | 5.170 | 2,745,250 |
| 2023-02-21 | 5.130 | 5.160 | 5.070 | 5.140 | 5.140 | 2,828,599 |
| 2023-02-20 | 5.130 | 5.140 | 5.070 | 5.110 | 5.110 | 2,743,049 |
| 2023-02-17 | 5.100 | 5.220 | 5.100 | 5.120 | 5.120 | 3,465,200 |
| 2023-02-16 | 5.190 | 5.260 | 5.080 | 5.130 | 5.130 | 5,742,200 |
| 2023-02-15 | 5.200 | 5.210 | 5.160 | 5.180 | 5.180 | 2,373,200 |
| 2023-02-14 | 5.210 | 5.260 | 5.170 | 5.190 | 5.190 | 2,946,960 |
| 2023-02-13 | 5.210 | 5.220 | 5.120 | 5.210 | 5.210 | 4,371,182 |
| 2023-02-10 | 5.230 | 5.250 | 5.180 | 5.220 | 5.220 | 2,421,700 |
| 2023-02-09 | 5.260 | 5.300 | 5.200 | 5.230 | 5.230 | 3,616,500 |
| 2023-02-08 | 5.140 | 5.390 | 5.090 | 5.260 | 5.260 | 8,368,359 |
| 2023-02-07 | 5.140 | 5.150 | 5.050 | 5.150 | 5.150 | 3,590,270 |
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.