Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.330 | 3.370 | 3.300 | 3.300 | 3.290 | 4,167,204 |
| 2024-07-23 | 3.400 | 3.450 | 3.350 | 3.350 | 3.340 | 4,236,100 |
| 2024-07-22 | 3.390 | 3.420 | 3.340 | 3.400 | 3.390 | 4,407,460 |
| 2024-07-19 | 3.360 | 3.400 | 3.340 | 3.360 | 3.350 | 4,474,364 |
| 2024-07-18 | 3.380 | 3.410 | 3.300 | 3.390 | 3.380 | 5,094,122 |
| 2024-07-17 | 3.370 | 3.400 | 3.330 | 3.370 | 3.360 | 3,480,276 |
| 2024-07-16 | 3.390 | 3.400 | 3.350 | 3.390 | 3.380 | 4,082,493 |
| 2024-07-15 | 3.430 | 3.460 | 3.380 | 3.390 | 3.380 | 4,345,996 |
| 2024-07-12 | 3.480 | 3.540 | 3.450 | 3.460 | 3.450 | 4,853,612 |
| 2024-07-11 | 3.410 | 3.500 | 3.410 | 3.480 | 3.470 | 6,949,634 |
| 2024-07-10 | 3.390 | 3.430 | 3.350 | 3.360 | 3.350 | 4,177,032 |
| 2024-07-09 | 3.420 | 3.440 | 3.300 | 3.400 | 3.390 | 5,753,308 |
| 2024-07-08 | 3.550 | 3.550 | 3.400 | 3.410 | 3.400 | 5,318,385 |
| 2024-07-05 | 3.460 | 3.550 | 3.380 | 3.540 | 3.529 | 5,142,885 |
| 2024-07-04 | 3.590 | 3.590 | 3.430 | 3.450 | 3.440 | 5,140,330 |
| 2024-07-03 | 3.590 | 3.620 | 3.530 | 3.560 | 3.549 | 4,419,085 |
| 2024-07-02 | 3.540 | 3.620 | 3.530 | 3.580 | 3.569 | 5,242,168 |
| 2024-07-01 | 3.480 | 3.560 | 3.450 | 3.550 | 3.539 | 6,254,661 |
| 2024-06-28 | 3.440 | 3.520 | 3.420 | 3.460 | 3.450 | 5,199,024 |
| 2024-06-27 | 3.500 | 3.510 | 3.410 | 3.430 | 3.420 | 4,599,831 |
| 2024-06-26 | 3.390 | 3.490 | 3.360 | 3.490 | 3.480 | 4,924,453 |
| 2024-06-25 | 3.350 | 3.420 | 3.350 | 3.390 | 3.380 | 4,832,537 |
| 2024-06-24 | 3.440 | 3.480 | 3.350 | 3.350 | 3.340 | 8,668,989 |
| 2024-06-21 | 3.500 | 3.540 | 3.420 | 3.500 | 3.490 | 3,163,236 |
| 2024-06-20 | 3.580 | 3.630 | 3.470 | 3.490 | 3.480 | 6,307,077 |
| 2024-06-19 | 3.590 | 3.640 | 3.570 | 3.600 | 3.589 | 5,449,968 |
| 2024-06-18 | 3.580 | 3.620 | 3.550 | 3.590 | 3.579 | 4,706,756 |
| 2024-06-17 | 3.670 | 3.680 | 3.540 | 3.570 | 3.559 | 8,776,941 |
| 2024-06-14 | 3.620 | 3.700 | 3.570 | 3.670 | 3.659 | 9,469,085 |
| 2024-06-13 | 3.660 | 3.670 | 3.560 | 3.620 | 3.609 | 8,771,839 |
| 2024-06-12 | 3.550 | 3.650 | 3.530 | 3.640 | 3.629 | 6,498,877 |
| 2024-06-11 | 3.570 | 3.580 | 3.500 | 3.560 | 3.549 | 7,031,780 |
| 2024-06-07 | 3.510 | 3.580 | 3.500 | 3.570 | 3.559 | 11,006,738 |
| 2024-06-06 | 3.640 | 3.660 | 3.420 | 3.460 | 3.450 | 13,866,811 |
| 2024-06-05 | 3.680 | 3.680 | 3.600 | 3.610 | 3.599 | 6,044,568 |
| 2024-06-04 | 3.710 | 3.710 | 3.620 | 3.670 | 3.659 | 8,763,652 |
| 2024-06-03 | 3.850 | 3.860 | 3.690 | 3.720 | 3.709 | 15,670,947 |
| 2024-05-31 | 3.800 | 3.860 | 3.800 | 3.850 | 3.838 | 5,102,633 |
| 2024-05-30 | 3.810 | 3.860 | 3.770 | 3.800 | 3.789 | 6,971,900 |
| 2024-05-29 | 3.840 | 3.890 | 3.810 | 3.830 | 3.819 | 7,628,691 |
| 2024-05-28 | 3.920 | 3.920 | 3.850 | 3.860 | 3.848 | 6,979,225 |
| 2024-05-27 | 3.880 | 3.920 | 3.820 | 3.910 | 3.898 | 9,001,919 |
| 2024-05-24 | 3.890 | 3.950 | 3.850 | 3.900 | 3.888 | 8,730,100 |
| 2024-05-23 | 4.000 | 4.020 | 3.880 | 3.890 | 3.878 | 13,769,830 |
| 2024-05-22 | 4.050 | 4.090 | 4.000 | 4.030 | 4.018 | 9,920,351 |
| 2024-05-21 | 4.080 | 4.100 | 3.980 | 4.020 | 4.008 | 16,545,058 |
| 2024-05-20 | 4.150 | 4.170 | 4.070 | 4.110 | 4.098 | 16,412,100 |
| 2024-05-17 | 4.150 | 4.210 | 4.100 | 4.150 | 4.138 | 14,522,354 |
| 2024-05-16 | 4.170 | 4.190 | 4.100 | 4.110 | 4.098 | 15,728,002 |
| 2024-05-15 | 4.210 | 4.250 | 4.100 | 4.150 | 4.138 | 26,285,520 |
| 2024-05-14 | 4.260 | 4.360 | 4.230 | 4.240 | 4.227 | 22,608,967 |
| 2024-05-13 | 4.400 | 4.490 | 4.260 | 4.300 | 4.287 | 29,463,675 |
| 2024-05-10 | 4.430 | 4.640 | 4.400 | 4.430 | 4.417 | 41,576,287 |
| 2024-05-09 | 4.480 | 4.550 | 4.370 | 4.480 | 4.467 | 41,881,284 |
| 2024-05-08 | 4.390 | 4.640 | 4.330 | 4.580 | 4.566 | 63,292,054 |
| 2024-05-07 | 4.330 | 4.530 | 4.270 | 4.520 | 4.506 | 75,510,498 |
| 2024-05-06 | 4.460 | 4.600 | 4.230 | 4.320 | 4.307 | 82,529,590 |
| 2024-04-30 | 3.830 | 4.240 | 3.830 | 4.240 | 4.227 | 44,406,379 |
| 2024-04-29 | 3.700 | 3.850 | 3.680 | 3.850 | 3.838 | 9,337,694 |
| 2024-04-26 | 3.720 | 3.740 | 3.650 | 3.710 | 3.699 | 5,771,634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.0100 CNY |
| 2023-06-13 | 0.0100 CNY |
| 2022-07-14 | 0.0100 CNY |
| 2021-06-18 | 0.0100 CNY |
| 2020-06-29 | 0.0100 CNY |
| 2019-05-09 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.