Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.590 | 7.090 | 6.570 | 6.700 | 6.700 | 18,443,073 |
| 2025-07-23 | 6.790 | 6.850 | 6.590 | 6.600 | 6.600 | 13,502,201 |
| 2025-07-22 | 6.680 | 6.730 | 6.600 | 6.720 | 6.720 | 10,589,617 |
| 2025-07-21 | 6.710 | 6.760 | 6.650 | 6.700 | 6.700 | 8,622,605 |
| 2025-07-18 | 6.850 | 6.860 | 6.670 | 6.710 | 6.710 | 10,549,600 |
| 2025-07-17 | 6.710 | 6.870 | 6.690 | 6.820 | 6.820 | 12,201,497 |
| 2025-07-16 | 6.550 | 6.980 | 6.550 | 6.800 | 6.800 | 16,891,200 |
| 2025-07-15 | 6.770 | 6.780 | 6.480 | 6.550 | 6.550 | 14,003,300 |
| 2025-07-14 | 6.710 | 6.790 | 6.660 | 6.760 | 6.760 | 9,517,400 |
| 2025-07-11 | 6.710 | 6.850 | 6.640 | 6.730 | 6.730 | 12,728,210 |
| 2025-07-10 | 6.780 | 6.830 | 6.670 | 6.690 | 6.690 | 13,749,700 |
| 2025-07-09 | 6.800 | 6.950 | 6.780 | 6.790 | 6.790 | 13,181,700 |
| 2025-07-08 | 6.840 | 6.880 | 6.750 | 6.850 | 6.850 | 14,842,934 |
| 2025-07-07 | 6.840 | 6.920 | 6.800 | 6.860 | 6.860 | 13,386,965 |
| 2025-07-04 | 6.900 | 7.020 | 6.800 | 6.920 | 6.920 | 18,929,125 |
| 2025-07-03 | 6.950 | 7.000 | 6.840 | 6.890 | 6.890 | 15,164,928 |
| 2025-07-02 | 7.060 | 7.130 | 6.920 | 6.940 | 6.940 | 22,369,900 |
| 2025-07-01 | 7.300 | 7.350 | 7.000 | 7.090 | 7.090 | 32,057,615 |
| 2025-06-30 | 7.500 | 7.660 | 7.290 | 7.330 | 7.330 | 41,005,885 |
| 2025-06-27 | 7.340 | 8.000 | 7.310 | 7.550 | 7.550 | 69,556,162 |
| 2025-06-26 | 6.630 | 7.290 | 6.610 | 7.290 | 7.290 | 46,456,109 |
| 2025-06-25 | 6.900 | 6.930 | 6.610 | 6.630 | 6.630 | 59,395,064 |
| 2025-06-24 | 8.650 | 8.650 | 7.070 | 7.210 | 7.210 | 97,679,302 |
| 2025-06-23 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-20 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-18 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-17 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-13 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-12 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-11 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-10 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-06-09 | 7.560 | 7.960 | 7.530 | 7.860 | 7.860 | 28,215,401 |
| 2025-06-06 | 7.450 | 7.860 | 7.400 | 7.560 | 7.560 | 26,167,058 |
| 2025-06-05 | 7.240 | 7.450 | 7.180 | 7.380 | 7.380 | 20,141,325 |
| 2025-06-04 | 7.480 | 7.640 | 7.190 | 7.240 | 7.240 | 28,892,910 |
| 2025-06-03 | 6.850 | 7.680 | 6.800 | 7.510 | 7.510 | 34,813,939 |
| 2025-05-30 | 6.990 | 7.090 | 6.830 | 7.000 | 7.000 | 23,132,812 |
| 2025-05-29 | 6.680 | 7.170 | 6.670 | 7.010 | 7.010 | 31,836,983 |
| 2025-05-28 | 6.530 | 6.830 | 6.530 | 6.750 | 6.750 | 25,930,137 |
| 2025-05-27 | 6.490 | 6.740 | 6.410 | 6.660 | 6.660 | 24,406,259 |
| 2025-05-26 | 6.310 | 6.620 | 6.110 | 6.550 | 6.550 | 33,180,711 |
| 2025-05-23 | 6.550 | 6.660 | 6.300 | 6.400 | 6.400 | 37,233,870 |
| 2025-05-22 | 5.960 | 6.610 | 5.950 | 6.200 | 6.200 | 35,868,600 |
| 2025-05-21 | 6.070 | 6.190 | 6.010 | 6.030 | 6.030 | 15,237,038 |
| 2025-05-20 | 6.040 | 6.150 | 5.980 | 6.060 | 6.060 | 19,923,001 |
| 2025-05-19 | 5.860 | 6.100 | 5.790 | 6.080 | 6.080 | 28,829,343 |
| 2025-05-16 | 5.830 | 5.900 | 5.680 | 5.820 | 5.820 | 26,524,396 |
| 2025-05-15 | 5.810 | 6.010 | 5.810 | 5.970 | 5.970 | 31,599,407 |
| 2025-05-14 | 5.820 | 5.980 | 5.610 | 5.870 | 5.870 | 39,342,978 |
| 2025-05-13 | 6.250 | 6.460 | 5.800 | 5.940 | 5.940 | 60,659,813 |
| 2025-05-12 | 7.040 | 7.040 | 6.140 | 6.400 | 6.400 | 88,864,421 |
| 2025-05-09 | 6.000 | 6.400 | 5.870 | 6.400 | 6.400 | 20,656,285 |
| 2025-05-08 | 5.960 | 6.240 | 5.750 | 5.820 | 5.820 | 27,404,600 |
| 2025-05-07 | 5.820 | 6.020 | 5.720 | 5.990 | 5.990 | 22,468,104 |
| 2025-05-06 | 5.420 | 5.880 | 5.420 | 5.800 | 5.800 | 16,277,900 |
| 2025-04-30 | 5.320 | 5.500 | 5.320 | 5.380 | 5.380 | 6,253,300 |
| 2025-04-29 | 5.190 | 5.350 | 5.170 | 5.300 | 5.300 | 6,095,601 |
| 2025-04-28 | 5.290 | 5.290 | 5.150 | 5.250 | 5.250 | 5,652,000 |
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.