Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.110 | 4.130 | 4.040 | 4.050 | 4.050 | 2,834,001 |
| 2022-02-08 | 3.950 | 4.150 | 3.900 | 4.090 | 4.090 | 4,891,370 |
| 2022-02-07 | 3.930 | 4.000 | 3.820 | 3.930 | 3.930 | 3,788,600 |
| 2022-01-28 | 3.760 | 3.930 | 3.750 | 3.920 | 3.920 | 4,507,200 |
| 2022-01-27 | 3.900 | 3.910 | 3.750 | 3.760 | 3.760 | 4,001,311 |
| 2022-01-26 | 3.830 | 3.900 | 3.810 | 3.890 | 3.890 | 2,875,700 |
| 2022-01-25 | 4.040 | 4.040 | 3.810 | 3.810 | 3.810 | 4,291,111 |
| 2022-01-24 | 4.110 | 4.170 | 3.980 | 4.000 | 4.000 | 2,940,600 |
| 2022-01-21 | 4.080 | 4.180 | 3.990 | 4.090 | 4.090 | 4,265,589 |
| 2022-01-20 | 4.230 | 4.270 | 4.050 | 4.060 | 4.060 | 5,070,648 |
| 2022-01-19 | 4.080 | 4.260 | 4.080 | 4.210 | 4.210 | 6,500,498 |
| 2022-01-18 | 4.370 | 4.370 | 4.070 | 4.080 | 4.080 | 7,572,250 |
| 2022-01-17 | 4.220 | 4.370 | 4.210 | 4.260 | 4.260 | 4,099,600 |
| 2022-01-14 | 4.330 | 4.360 | 4.200 | 4.210 | 4.210 | 4,397,100 |
| 2022-01-13 | 4.330 | 4.410 | 4.310 | 4.340 | 4.340 | 4,914,801 |
| 2022-01-12 | 4.300 | 4.440 | 4.280 | 4.340 | 4.340 | 3,547,800 |
| 2022-01-11 | 4.330 | 4.410 | 4.280 | 4.310 | 4.310 | 4,671,861 |
| 2022-01-10 | 4.220 | 4.390 | 4.150 | 4.320 | 4.320 | 6,655,000 |
| 2022-01-07 | 4.350 | 4.370 | 4.180 | 4.210 | 4.210 | 6,305,700 |
| 2022-01-06 | 4.320 | 4.380 | 4.250 | 4.360 | 4.360 | 4,305,600 |
| 2022-01-05 | 4.360 | 4.420 | 4.210 | 4.320 | 4.320 | 5,499,248 |
| 2022-01-04 | 4.240 | 4.380 | 4.210 | 4.350 | 4.350 | 6,383,810 |
| 2021-12-31 | 4.190 | 4.250 | 4.160 | 4.200 | 4.200 | 4,574,827 |
| 2021-12-30 | 4.240 | 4.280 | 4.140 | 4.160 | 4.160 | 4,853,800 |
| 2021-12-29 | 4.170 | 4.240 | 4.130 | 4.200 | 4.200 | 3,652,789 |
| 2021-12-28 | 4.130 | 4.220 | 4.110 | 4.200 | 4.200 | 4,681,332 |
| 2021-12-27 | 4.040 | 4.180 | 3.980 | 4.150 | 4.150 | 6,176,200 |
| 2021-12-24 | 4.130 | 4.130 | 3.990 | 4.020 | 4.020 | 5,086,800 |
| 2021-12-23 | 4.240 | 4.260 | 4.090 | 4.120 | 4.120 | 6,495,453 |
| 2021-12-22 | 4.280 | 4.400 | 4.200 | 4.250 | 4.250 | 7,971,141 |
| 2021-12-21 | 4.110 | 4.280 | 4.110 | 4.260 | 4.260 | 6,993,164 |
| 2021-12-20 | 4.110 | 4.150 | 4.070 | 4.120 | 4.120 | 5,544,289 |
| 2021-12-17 | 4.050 | 4.100 | 4.030 | 4.060 | 4.060 | 3,132,700 |
| 2021-12-16 | 3.960 | 4.160 | 3.960 | 4.060 | 4.060 | 5,103,300 |
| 2021-12-15 | 3.920 | 4.030 | 3.900 | 3.960 | 3.960 | 4,893,358 |
| 2021-12-14 | 3.900 | 3.910 | 3.860 | 3.900 | 3.900 | 1,701,200 |
| 2021-12-13 | 3.960 | 3.990 | 3.880 | 3.890 | 3.890 | 2,804,300 |
| 2021-12-10 | 3.820 | 3.920 | 3.810 | 3.900 | 3.900 | 3,458,100 |
| 2021-12-09 | 3.790 | 3.840 | 3.760 | 3.810 | 3.810 | 2,312,179 |
| 2021-12-08 | 3.840 | 3.850 | 3.780 | 3.800 | 3.800 | 1,745,100 |
| 2021-12-07 | 3.830 | 3.830 | 3.770 | 3.810 | 3.810 | 2,045,900 |
| 2021-12-06 | 3.900 | 3.900 | 3.780 | 3.800 | 3.800 | 3,379,670 |
| 2021-12-03 | 3.910 | 3.920 | 3.850 | 3.890 | 3.890 | 1,924,518 |
| 2021-12-02 | 3.930 | 3.930 | 3.850 | 3.870 | 3.870 | 1,742,601 |
| 2021-12-01 | 3.830 | 3.940 | 3.820 | 3.930 | 3.930 | 2,386,901 |
| 2021-11-30 | 3.900 | 3.930 | 3.840 | 3.870 | 3.870 | 2,006,201 |
| 2021-11-29 | 3.880 | 3.920 | 3.830 | 3.880 | 3.880 | 2,188,602 |
| 2021-11-26 | 4.010 | 4.010 | 3.800 | 3.880 | 3.880 | 3,061,001 |
| 2021-11-25 | 4.010 | 4.040 | 3.940 | 3.990 | 3.990 | 2,707,907 |
| 2021-11-24 | 3.940 | 4.020 | 3.940 | 4.010 | 4.010 | 2,865,007 |
| 2021-11-23 | 3.920 | 3.980 | 3.860 | 3.940 | 3.940 | 2,819,800 |
| 2021-11-22 | 3.950 | 3.980 | 3.910 | 3.920 | 3.920 | 2,128,100 |
| 2021-11-19 | 3.900 | 3.990 | 3.850 | 3.950 | 3.950 | 2,095,143 |
| 2021-11-18 | 3.940 | 4.000 | 3.890 | 3.910 | 3.910 | 2,001,202 |
| 2021-11-17 | 3.880 | 3.970 | 3.870 | 3.960 | 3.960 | 1,940,502 |
| 2021-11-16 | 3.840 | 4.030 | 3.830 | 3.900 | 3.900 | 4,279,867 |
| 2021-11-15 | 3.770 | 3.880 | 3.700 | 3.860 | 3.860 | 3,559,571 |
| 2021-11-12 | 3.750 | 3.770 | 3.710 | 3.760 | 3.760 | 1,393,501 |
| 2021-11-11 | 3.720 | 3.790 | 3.680 | 3.750 | 3.750 | 2,473,201 |
| 2021-11-10 | 3.700 | 3.730 | 3.660 | 3.720 | 3.720 | 2,630,599 |
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.