Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.150 | 4.350 | 4.030 | 4.350 | 4.350 | 8,040,001 |
| 2022-05-10 | 3.980 | 4.000 | 3.870 | 3.950 | 3.950 | 11,696,569 |
| 2022-05-09 | 3.900 | 4.040 | 3.850 | 3.980 | 3.980 | 14,047,300 |
| 2022-05-06 | 3.940 | 4.070 | 3.840 | 3.900 | 3.900 | 18,193,823 |
| 2022-05-05 | 3.740 | 4.090 | 3.700 | 3.970 | 3.970 | 28,271,183 |
| 2022-04-29 | 3.540 | 3.750 | 3.530 | 3.730 | 3.730 | 21,847,396 |
| 2022-04-28 | 3.610 | 3.690 | 3.480 | 3.620 | 3.620 | 22,361,500 |
| 2022-04-27 | 3.510 | 3.660 | 3.510 | 3.630 | 3.630 | 35,096,000 |
| 2022-04-26 | 3.900 | 3.960 | 3.900 | 3.900 | 3.900 | 7,905,300 |
| 2022-04-25 | 4.650 | 4.650 | 4.330 | 4.330 | 4.330 | 16,399,700 |
| 2022-04-22 | 4.600 | 4.930 | 4.500 | 4.810 | 4.810 | 53,915,300 |
| 2022-04-21 | 4.470 | 4.660 | 4.350 | 4.490 | 4.490 | 22,660,500 |
| 2022-04-20 | 4.440 | 4.580 | 4.400 | 4.470 | 4.470 | 17,461,799 |
| 2022-04-19 | 4.370 | 4.430 | 4.320 | 4.400 | 4.400 | 8,920,000 |
| 2022-04-18 | 4.330 | 4.420 | 4.280 | 4.370 | 4.370 | 11,285,200 |
| 2022-04-15 | 4.540 | 4.550 | 4.280 | 4.350 | 4.350 | 26,190,797 |
| 2022-04-14 | 4.700 | 4.770 | 4.480 | 4.610 | 4.610 | 34,514,376 |
| 2022-04-13 | 4.650 | 4.980 | 4.650 | 4.720 | 4.720 | 44,224,800 |
| 2022-04-12 | 4.510 | 4.690 | 4.450 | 4.670 | 4.670 | 21,752,902 |
| 2022-04-11 | 4.660 | 4.690 | 4.480 | 4.540 | 4.540 | 19,749,652 |
| 2022-04-08 | 4.700 | 4.770 | 4.570 | 4.730 | 4.730 | 25,588,600 |
| 2022-04-07 | 5.030 | 5.030 | 4.660 | 4.710 | 4.710 | 37,731,848 |
| 2022-04-06 | 5.000 | 5.100 | 4.970 | 5.050 | 5.050 | 30,892,833 |
| 2022-04-01 | 5.130 | 5.360 | 5.010 | 5.080 | 5.080 | 51,030,401 |
| 2022-03-31 | 5.480 | 5.660 | 5.360 | 5.370 | 5.370 | 86,067,983 |
| 2022-03-30 | 6.310 | 6.590 | 5.900 | 5.960 | 5.960 | 112,489,443 |
| 2022-03-29 | 6.560 | 6.560 | 6.400 | 6.560 | 6.560 | 103,390,578 |
| 2022-03-28 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 4,190,211 |
| 2022-03-25 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 3,591,396 |
| 2022-03-24 | 4.510 | 4.930 | 4.490 | 4.930 | 4.930 | 11,564,580 |
| 2022-03-23 | 4.580 | 4.610 | 4.430 | 4.480 | 4.480 | 12,362,400 |
| 2022-03-22 | 4.580 | 4.640 | 4.490 | 4.580 | 4.580 | 13,385,320 |
| 2022-03-21 | 4.650 | 4.650 | 4.510 | 4.610 | 4.610 | 17,372,838 |
| 2022-03-18 | 4.500 | 4.730 | 4.380 | 4.690 | 4.690 | 30,535,585 |
| 2022-03-17 | 4.530 | 4.590 | 4.410 | 4.540 | 4.540 | 29,861,564 |
| 2022-03-16 | 4.510 | 4.740 | 4.430 | 4.640 | 4.640 | 44,052,435 |
| 2022-03-15 | 4.370 | 4.790 | 4.360 | 4.510 | 4.510 | 46,355,403 |
| 2022-03-14 | 4.300 | 4.600 | 4.260 | 4.350 | 4.350 | 13,109,900 |
| 2022-03-11 | 4.150 | 4.270 | 4.070 | 4.260 | 4.260 | 5,568,801 |
| 2022-03-10 | 4.320 | 4.340 | 4.170 | 4.180 | 4.180 | 5,083,142 |
| 2022-03-09 | 4.320 | 4.360 | 4.050 | 4.200 | 4.200 | 8,931,758 |
| 2022-03-08 | 4.400 | 4.430 | 4.230 | 4.280 | 4.280 | 6,958,900 |
| 2022-03-07 | 4.440 | 4.590 | 4.390 | 4.420 | 4.420 | 8,988,807 |
| 2022-03-04 | 4.450 | 4.600 | 4.380 | 4.420 | 4.420 | 7,286,540 |
| 2022-03-03 | 4.450 | 4.500 | 4.410 | 4.460 | 4.460 | 7,300,251 |
| 2022-03-02 | 4.310 | 4.540 | 4.260 | 4.470 | 4.470 | 14,030,134 |
| 2022-03-01 | 4.320 | 4.350 | 4.260 | 4.300 | 4.300 | 3,826,402 |
| 2022-02-28 | 4.210 | 4.370 | 4.160 | 4.300 | 4.300 | 7,841,101 |
| 2022-02-25 | 4.100 | 4.300 | 4.100 | 4.220 | 4.220 | 5,216,610 |
| 2022-02-24 | 4.190 | 4.220 | 4.020 | 4.100 | 4.100 | 5,454,601 |
| 2022-02-23 | 4.190 | 4.210 | 4.140 | 4.190 | 4.190 | 3,125,311 |
| 2022-02-22 | 4.180 | 4.250 | 4.150 | 4.170 | 4.170 | 3,102,546 |
| 2022-02-21 | 4.180 | 4.280 | 4.160 | 4.230 | 4.230 | 4,141,872 |
| 2022-02-18 | 4.140 | 4.200 | 4.070 | 4.180 | 4.180 | 3,177,600 |
| 2022-02-17 | 4.180 | 4.270 | 4.100 | 4.140 | 4.140 | 5,110,500 |
| 2022-02-16 | 4.090 | 4.200 | 4.070 | 4.190 | 4.190 | 4,234,450 |
| 2022-02-15 | 4.140 | 4.150 | 4.040 | 4.090 | 4.090 | 3,760,950 |
| 2022-02-14 | 4.010 | 4.220 | 3.990 | 4.150 | 4.150 | 6,863,472 |
| 2022-02-11 | 4.060 | 4.080 | 3.990 | 4.020 | 4.020 | 3,352,002 |
| 2022-02-10 | 4.070 | 4.100 | 4.010 | 4.080 | 4.080 | 2,803,038 |
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.