Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.180 | 5.180 | 5.090 | 5.120 | 5.120 | 3,579,200 |
| 2023-02-03 | 5.210 | 5.240 | 5.130 | 5.180 | 5.180 | 4,630,410 |
| 2023-02-02 | 5.260 | 5.270 | 5.160 | 5.210 | 5.210 | 4,391,480 |
| 2023-02-01 | 5.100 | 5.260 | 5.090 | 5.240 | 5.240 | 6,882,800 |
| 2023-01-31 | 5.040 | 5.100 | 5.000 | 5.070 | 5.070 | 3,751,358 |
| 2023-01-30 | 4.900 | 5.090 | 4.900 | 5.070 | 5.070 | 8,318,301 |
| 2023-01-20 | 4.820 | 4.910 | 4.780 | 4.880 | 4.880 | 4,796,100 |
| 2023-01-19 | 4.820 | 4.880 | 4.770 | 4.870 | 4.870 | 4,226,366 |
| 2023-01-18 | 4.840 | 4.940 | 4.780 | 4.820 | 4.820 | 5,299,800 |
| 2023-01-17 | 4.870 | 4.980 | 4.760 | 4.850 | 4.850 | 8,930,251 |
| 2023-01-16 | 4.670 | 5.140 | 4.640 | 4.940 | 4.940 | 16,288,530 |
| 2023-01-13 | 4.630 | 4.690 | 4.530 | 4.670 | 4.670 | 2,799,300 |
| 2023-01-12 | 4.650 | 4.660 | 4.580 | 4.600 | 4.600 | 2,284,400 |
| 2023-01-11 | 4.700 | 4.730 | 4.640 | 4.650 | 4.650 | 2,574,400 |
| 2023-01-10 | 4.770 | 4.790 | 4.660 | 4.720 | 4.720 | 3,201,043 |
| 2023-01-09 | 4.790 | 4.830 | 4.720 | 4.740 | 4.740 | 3,174,900 |
| 2023-01-06 | 4.820 | 4.840 | 4.730 | 4.790 | 4.790 | 3,397,000 |
| 2023-01-05 | 4.830 | 4.900 | 4.780 | 4.840 | 4.840 | 3,569,400 |
| 2023-01-04 | 4.830 | 4.920 | 4.810 | 4.830 | 4.830 | 4,612,816 |
| 2023-01-03 | 4.690 | 4.890 | 4.680 | 4.820 | 4.820 | 4,527,185 |
| 2022-12-30 | 4.590 | 4.770 | 4.570 | 4.740 | 4.740 | 4,849,850 |
| 2022-12-29 | 4.730 | 4.730 | 4.560 | 4.570 | 4.570 | 4,369,300 |
| 2022-12-28 | 4.800 | 4.820 | 4.690 | 4.700 | 4.700 | 3,015,600 |
| 2022-12-27 | 4.830 | 4.840 | 4.670 | 4.800 | 4.800 | 3,655,818 |
| 2022-12-26 | 4.770 | 4.890 | 4.760 | 4.790 | 4.790 | 3,000,801 |
| 2022-12-23 | 4.880 | 4.910 | 4.740 | 4.790 | 4.790 | 5,162,400 |
| 2022-12-22 | 4.980 | 5.070 | 4.900 | 4.910 | 4.910 | 3,742,200 |
| 2022-12-21 | 5.110 | 5.110 | 4.940 | 4.960 | 4.960 | 4,203,200 |
| 2022-12-20 | 5.060 | 5.120 | 4.910 | 5.090 | 5.090 | 4,770,700 |
| 2022-12-19 | 5.240 | 5.280 | 5.030 | 5.060 | 5.060 | 8,215,400 |
| 2022-12-16 | 5.120 | 5.390 | 5.120 | 5.320 | 5.320 | 9,337,373 |
| 2022-12-15 | 5.250 | 5.310 | 5.150 | 5.150 | 5.150 | 5,027,800 |
| 2022-12-14 | 5.130 | 5.410 | 5.060 | 5.240 | 5.240 | 9,771,458 |
| 2022-12-13 | 5.020 | 5.130 | 4.940 | 5.120 | 5.120 | 4,987,700 |
| 2022-12-12 | 5.000 | 5.020 | 4.900 | 4.980 | 4.980 | 5,144,801 |
| 2022-12-09 | 5.100 | 5.130 | 4.970 | 4.980 | 4.980 | 4,400,100 |
| 2022-12-08 | 5.130 | 5.210 | 5.060 | 5.060 | 5.060 | 6,376,401 |
| 2022-12-07 | 5.020 | 5.170 | 4.970 | 5.150 | 5.150 | 6,969,315 |
| 2022-12-06 | 5.080 | 5.080 | 4.990 | 5.030 | 5.030 | 4,585,400 |
| 2022-12-05 | 5.040 | 5.170 | 5.020 | 5.080 | 5.080 | 6,991,501 |
| 2022-12-02 | 4.940 | 5.170 | 4.940 | 5.020 | 5.020 | 11,228,134 |
| 2022-12-01 | 5.050 | 5.080 | 4.940 | 4.960 | 4.960 | 3,573,101 |
| 2022-11-30 | 5.010 | 5.060 | 4.970 | 5.000 | 5.000 | 3,119,500 |
| 2022-11-29 | 4.950 | 5.070 | 4.920 | 5.020 | 5.020 | 5,298,700 |
| 2022-11-28 | 4.950 | 4.960 | 4.840 | 4.960 | 4.960 | 2,873,101 |
| 2022-11-25 | 4.990 | 5.060 | 4.910 | 4.950 | 4.950 | 4,103,858 |
| 2022-11-24 | 4.950 | 5.100 | 4.900 | 5.010 | 5.010 | 3,716,616 |
| 2022-11-23 | 4.920 | 4.990 | 4.800 | 4.940 | 4.940 | 5,762,100 |
| 2022-11-22 | 5.000 | 5.050 | 4.890 | 4.930 | 4.930 | 6,023,500 |
| 2022-11-21 | 5.020 | 5.150 | 4.970 | 5.000 | 5.000 | 6,284,000 |
| 2022-11-18 | 5.070 | 5.310 | 5.000 | 5.050 | 5.050 | 8,234,070 |
| 2022-11-17 | 5.030 | 5.090 | 5.010 | 5.050 | 5.050 | 4,894,300 |
| 2022-11-16 | 5.060 | 5.130 | 4.990 | 5.040 | 5.040 | 6,518,700 |
| 2022-11-15 | 4.920 | 5.220 | 4.900 | 5.090 | 5.090 | 11,858,303 |
| 2022-11-14 | 4.990 | 5.030 | 4.870 | 4.920 | 4.920 | 8,947,803 |
| 2022-11-11 | 4.910 | 5.040 | 4.820 | 4.980 | 4.980 | 8,055,061 |
| 2022-11-10 | 4.790 | 4.960 | 4.740 | 4.840 | 4.840 | 5,323,508 |
| 2022-11-09 | 4.870 | 4.900 | 4.770 | 4.780 | 4.780 | 5,211,400 |
| 2022-11-08 | 4.670 | 4.980 | 4.670 | 4.830 | 4.830 | 10,944,377 |
| 2022-11-07 | 4.530 | 4.780 | 4.480 | 4.690 | 4.690 | 7,121,193 |
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.