Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.530 | 4.580 | 4.430 | 4.530 | 4.530 | 4,520,400 |
| 2022-08-03 | 4.480 | 4.640 | 4.410 | 4.410 | 4.410 | 6,340,300 |
| 2022-08-02 | 4.700 | 4.720 | 4.400 | 4.490 | 4.490 | 8,637,674 |
| 2022-08-01 | 4.730 | 4.800 | 4.680 | 4.720 | 4.720 | 3,825,800 |
| 2022-07-29 | 4.840 | 4.890 | 4.770 | 4.770 | 4.770 | 3,844,701 |
| 2022-07-28 | 4.890 | 4.950 | 4.830 | 4.850 | 4.850 | 5,440,299 |
| 2022-07-27 | 4.920 | 4.930 | 4.800 | 4.890 | 4.890 | 5,250,200 |
| 2022-07-26 | 4.790 | 4.920 | 4.730 | 4.890 | 4.890 | 6,919,701 |
| 2022-07-25 | 4.780 | 4.870 | 4.760 | 4.820 | 4.820 | 3,826,293 |
| 2022-07-22 | 4.830 | 4.900 | 4.760 | 4.810 | 4.810 | 6,014,700 |
| 2022-07-21 | 4.780 | 5.020 | 4.780 | 4.900 | 4.900 | 10,191,200 |
| 2022-07-20 | 4.830 | 4.870 | 4.760 | 4.780 | 4.780 | 5,580,200 |
| 2022-07-19 | 4.800 | 4.890 | 4.750 | 4.840 | 4.840 | 5,895,707 |
| 2022-07-18 | 4.720 | 4.960 | 4.720 | 4.810 | 4.810 | 6,991,396 |
| 2022-07-15 | 4.940 | 4.970 | 4.690 | 4.690 | 4.690 | 10,597,800 |
| 2022-07-14 | 4.980 | 5.050 | 4.910 | 4.960 | 4.960 | 5,605,400 |
| 2022-07-13 | 4.890 | 5.060 | 4.890 | 4.980 | 4.980 | 7,294,901 |
| 2022-07-12 | 5.040 | 5.120 | 4.890 | 4.900 | 4.900 | 7,841,801 |
| 2022-07-11 | 5.060 | 5.110 | 4.930 | 5.040 | 5.040 | 8,793,300 |
| 2022-07-08 | 5.090 | 5.180 | 5.060 | 5.100 | 5.100 | 7,628,800 |
| 2022-07-07 | 5.080 | 5.200 | 5.020 | 5.110 | 5.110 | 11,672,953 |
| 2022-07-06 | 5.150 | 5.270 | 4.990 | 5.200 | 5.200 | 18,384,502 |
| 2022-07-05 | 5.250 | 5.340 | 5.060 | 5.160 | 5.160 | 17,343,942 |
| 2022-07-04 | 5.250 | 5.550 | 5.080 | 5.180 | 5.180 | 28,852,602 |
| 2022-07-01 | 4.840 | 5.370 | 4.840 | 5.340 | 5.340 | 26,857,311 |
| 2022-06-30 | 4.970 | 4.980 | 4.810 | 4.880 | 4.880 | 10,384,200 |
| 2022-06-29 | 4.990 | 5.080 | 4.860 | 4.880 | 4.880 | 15,567,852 |
| 2022-06-28 | 4.730 | 5.080 | 4.660 | 4.940 | 4.940 | 22,326,484 |
| 2022-06-27 | 4.430 | 4.890 | 4.410 | 4.700 | 4.700 | 24,142,340 |
| 2022-06-24 | 4.400 | 4.470 | 4.370 | 4.460 | 4.460 | 6,874,101 |
| 2022-06-23 | 4.420 | 4.420 | 4.350 | 4.400 | 4.400 | 6,092,600 |
| 2022-06-22 | 4.490 | 4.500 | 4.380 | 4.410 | 4.410 | 8,873,021 |
| 2022-06-21 | 4.620 | 4.630 | 4.430 | 4.500 | 4.500 | 10,373,800 |
| 2022-06-20 | 4.550 | 4.670 | 4.490 | 4.630 | 4.630 | 9,795,900 |
| 2022-06-17 | 4.600 | 4.630 | 4.500 | 4.560 | 4.560 | 10,525,680 |
| 2022-06-16 | 4.660 | 4.730 | 4.600 | 4.640 | 4.640 | 11,761,300 |
| 2022-06-15 | 4.750 | 4.890 | 4.650 | 4.650 | 4.650 | 15,670,392 |
| 2022-06-14 | 4.710 | 4.750 | 4.540 | 4.660 | 4.660 | 12,699,418 |
| 2022-06-13 | 4.800 | 4.990 | 4.590 | 4.690 | 4.690 | 22,040,642 |
| 2022-06-10 | 4.660 | 5.080 | 4.660 | 4.780 | 4.780 | 28,416,861 |
| 2022-06-09 | 4.600 | 4.730 | 4.550 | 4.640 | 4.640 | 9,821,963 |
| 2022-06-08 | 4.630 | 4.720 | 4.540 | 4.640 | 4.640 | 9,882,700 |
| 2022-06-07 | 4.610 | 4.720 | 4.590 | 4.690 | 4.690 | 11,259,711 |
| 2022-06-06 | 4.570 | 4.700 | 4.540 | 4.620 | 4.620 | 10,641,312 |
| 2022-06-02 | 4.570 | 4.660 | 4.480 | 4.610 | 4.610 | 9,863,500 |
| 2022-06-01 | 4.550 | 4.750 | 4.510 | 4.600 | 4.600 | 19,976,204 |
| 2022-05-31 | 4.580 | 4.630 | 4.480 | 4.530 | 4.530 | 13,428,683 |
| 2022-05-30 | 4.510 | 4.590 | 4.360 | 4.530 | 4.530 | 20,018,374 |
| 2022-05-27 | 4.420 | 4.630 | 4.330 | 4.570 | 4.570 | 21,763,271 |
| 2022-05-26 | 4.250 | 4.500 | 4.160 | 4.420 | 4.420 | 19,626,710 |
| 2022-05-25 | 4.180 | 4.260 | 4.160 | 4.230 | 4.230 | 6,867,200 |
| 2022-05-24 | 4.380 | 4.410 | 4.170 | 4.200 | 4.200 | 10,870,138 |
| 2022-05-23 | 4.280 | 4.390 | 4.260 | 4.380 | 4.380 | 14,079,531 |
| 2022-05-20 | 4.270 | 4.320 | 4.190 | 4.280 | 4.280 | 12,529,001 |
| 2022-05-19 | 4.270 | 4.300 | 4.210 | 4.280 | 4.280 | 13,783,500 |
| 2022-05-18 | 4.130 | 4.450 | 4.090 | 4.340 | 4.340 | 22,764,800 |
| 2022-05-17 | 4.310 | 4.310 | 4.070 | 4.100 | 4.100 | 16,355,400 |
| 2022-05-16 | 4.240 | 4.350 | 4.200 | 4.340 | 4.340 | 18,669,500 |
| 2022-05-13 | 4.510 | 4.540 | 4.260 | 4.300 | 4.300 | 26,389,327 |
| 2022-05-12 | 4.500 | 4.700 | 4.380 | 4.510 | 4.510 | 46,259,001 |
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.