Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.510 | 4.550 | 4.460 | 4.540 | 4.540 | 4,873,991 |
| 2022-11-03 | 4.430 | 4.560 | 4.410 | 4.510 | 4.510 | 4,579,492 |
| 2022-11-02 | 4.460 | 4.480 | 4.420 | 4.460 | 4.460 | 4,683,700 |
| 2022-11-01 | 4.400 | 4.470 | 4.380 | 4.470 | 4.470 | 3,961,511 |
| 2022-10-31 | 4.270 | 4.460 | 4.270 | 4.390 | 4.390 | 7,007,408 |
| 2022-10-28 | 4.520 | 4.520 | 4.220 | 4.250 | 4.250 | 8,947,400 |
| 2022-10-27 | 4.420 | 4.610 | 4.360 | 4.470 | 4.470 | 10,598,758 |
| 2022-10-26 | 4.450 | 4.520 | 4.350 | 4.430 | 4.430 | 11,876,890 |
| 2022-10-25 | 4.560 | 4.800 | 4.330 | 4.450 | 4.450 | 26,305,393 |
| 2022-10-24 | 4.280 | 4.710 | 4.260 | 4.540 | 4.540 | 23,494,501 |
| 2022-10-21 | 4.330 | 4.390 | 4.270 | 4.280 | 4.280 | 2,712,400 |
| 2022-10-20 | 4.300 | 4.370 | 4.280 | 4.290 | 4.290 | 2,508,801 |
| 2022-10-19 | 4.360 | 4.390 | 4.270 | 4.340 | 4.340 | 2,953,400 |
| 2022-10-18 | 4.380 | 4.490 | 4.320 | 4.340 | 4.340 | 3,276,648 |
| 2022-10-17 | 4.260 | 4.390 | 4.260 | 4.360 | 4.360 | 3,776,000 |
| 2022-10-14 | 4.250 | 4.290 | 4.220 | 4.260 | 4.260 | 3,092,800 |
| 2022-10-13 | 4.200 | 4.250 | 4.140 | 4.200 | 4.200 | 2,997,148 |
| 2022-10-12 | 4.090 | 4.200 | 4.030 | 4.200 | 4.200 | 3,566,834 |
| 2022-10-11 | 4.100 | 4.100 | 3.960 | 4.070 | 4.070 | 3,816,100 |
| 2022-10-10 | 4.160 | 4.300 | 4.030 | 4.060 | 4.060 | 4,047,300 |
| 2022-09-30 | 4.290 | 4.290 | 4.090 | 4.120 | 4.120 | 4,588,402 |
| 2022-09-29 | 4.340 | 4.430 | 4.180 | 4.230 | 4.230 | 5,311,400 |
| 2022-09-28 | 4.410 | 4.520 | 4.300 | 4.350 | 4.350 | 6,005,000 |
| 2022-09-27 | 4.250 | 4.450 | 4.250 | 4.400 | 4.400 | 3,798,700 |
| 2022-09-26 | 4.340 | 4.370 | 4.250 | 4.250 | 4.250 | 3,693,400 |
| 2022-09-23 | 4.510 | 4.510 | 4.370 | 4.390 | 4.390 | 3,517,648 |
| 2022-09-22 | 4.570 | 4.670 | 4.470 | 4.480 | 4.480 | 3,907,200 |
| 2022-09-21 | 4.600 | 4.600 | 4.450 | 4.590 | 4.590 | 3,430,700 |
| 2022-09-20 | 4.520 | 4.650 | 4.480 | 4.610 | 4.610 | 5,025,101 |
| 2022-09-19 | 4.640 | 4.640 | 4.420 | 4.450 | 4.450 | 5,105,600 |
| 2022-09-16 | 4.800 | 4.880 | 4.630 | 4.640 | 4.640 | 5,038,100 |
| 2022-09-15 | 5.000 | 5.020 | 4.720 | 4.800 | 4.800 | 6,915,400 |
| 2022-09-14 | 5.010 | 5.050 | 4.940 | 5.000 | 5.000 | 4,428,400 |
| 2022-09-13 | 5.050 | 5.120 | 5.010 | 5.060 | 5.060 | 4,168,208 |
| 2022-09-09 | 5.200 | 5.210 | 5.020 | 5.060 | 5.060 | 4,393,108 |
| 2022-09-08 | 5.230 | 5.260 | 5.130 | 5.160 | 5.160 | 5,133,200 |
| 2022-09-07 | 5.180 | 5.340 | 5.140 | 5.250 | 5.250 | 7,967,001 |
| 2022-09-06 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 4,971,400 |
| 2022-09-05 | 4.980 | 5.190 | 4.960 | 5.180 | 5.180 | 8,855,401 |
| 2022-09-02 | 4.970 | 5.030 | 4.920 | 4.990 | 4.990 | 4,134,200 |
| 2022-09-01 | 5.030 | 5.060 | 4.920 | 4.940 | 4.940 | 4,838,900 |
| 2022-08-31 | 5.170 | 5.170 | 4.980 | 5.000 | 5.000 | 8,535,400 |
| 2022-08-30 | 5.170 | 5.270 | 5.100 | 5.190 | 5.190 | 5,886,901 |
| 2022-08-29 | 5.000 | 5.260 | 4.960 | 5.200 | 5.200 | 10,069,700 |
| 2022-08-26 | 5.080 | 5.090 | 4.960 | 4.980 | 4.980 | 5,993,009 |
| 2022-08-25 | 5.100 | 5.170 | 4.900 | 5.010 | 5.010 | 11,028,610 |
| 2022-08-24 | 4.880 | 5.290 | 4.870 | 5.080 | 5.080 | 17,905,448 |
| 2022-08-23 | 4.780 | 4.920 | 4.770 | 4.910 | 4.910 | 7,042,802 |
| 2022-08-22 | 4.880 | 5.050 | 4.750 | 4.830 | 4.830 | 11,479,898 |
| 2022-08-19 | 4.750 | 4.810 | 4.720 | 4.790 | 4.790 | 4,587,423 |
| 2022-08-18 | 4.820 | 4.830 | 4.740 | 4.750 | 4.750 | 3,705,400 |
| 2022-08-17 | 4.730 | 4.800 | 4.680 | 4.800 | 4.800 | 3,861,400 |
| 2022-08-16 | 4.770 | 4.780 | 4.700 | 4.730 | 4.730 | 3,068,989 |
| 2022-08-15 | 4.770 | 4.800 | 4.690 | 4.760 | 4.760 | 3,547,896 |
| 2022-08-12 | 4.770 | 4.830 | 4.710 | 4.790 | 4.790 | 3,283,900 |
| 2022-08-11 | 4.840 | 4.840 | 4.750 | 4.770 | 4.770 | 4,781,400 |
| 2022-08-10 | 4.730 | 4.850 | 4.680 | 4.840 | 4.840 | 4,481,908 |
| 2022-08-09 | 4.750 | 4.760 | 4.700 | 4.730 | 4.730 | 2,804,800 |
| 2022-08-08 | 4.630 | 4.740 | 4.570 | 4.730 | 4.730 | 4,547,492 |
| 2022-08-05 | 4.580 | 4.630 | 4.470 | 4.630 | 4.630 | 5,835,401 |
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.