Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.630 | 3.750 | 3.610 | 3.690 | 3.679 | 7,873,674 |
| 2024-04-24 | 3.620 | 3.660 | 3.600 | 3.640 | 3.629 | 6,826,108 |
| 2024-04-23 | 3.520 | 3.650 | 3.500 | 3.600 | 3.589 | 8,131,000 |
| 2024-04-22 | 3.530 | 3.600 | 3.440 | 3.520 | 3.509 | 7,363,300 |
| 2024-04-19 | 3.560 | 3.610 | 3.510 | 3.530 | 3.519 | 6,880,758 |
| 2024-04-18 | 3.570 | 3.640 | 3.550 | 3.560 | 3.549 | 9,463,357 |
| 2024-04-17 | 3.350 | 3.630 | 3.350 | 3.590 | 3.579 | 14,890,164 |
| 2024-04-16 | 3.750 | 3.750 | 3.380 | 3.380 | 3.370 | 16,688,810 |
| 2024-04-15 | 3.900 | 3.950 | 3.670 | 3.760 | 3.749 | 14,248,494 |
| 2024-04-12 | 3.970 | 4.020 | 3.940 | 3.950 | 3.938 | 8,268,200 |
| 2024-04-11 | 3.990 | 4.050 | 3.930 | 3.980 | 3.968 | 7,374,024 |
| 2024-04-10 | 4.100 | 4.100 | 3.960 | 4.000 | 3.988 | 13,366,895 |
| 2024-04-09 | 3.980 | 4.110 | 3.970 | 4.100 | 4.088 | 16,752,869 |
| 2024-04-08 | 4.140 | 4.190 | 3.970 | 3.980 | 3.968 | 22,034,111 |
| 2024-04-03 | 4.330 | 4.330 | 4.150 | 4.180 | 4.167 | 39,950,869 |
| 2024-04-02 | 4.250 | 4.450 | 4.150 | 4.450 | 4.437 | 34,970,014 |
| 2024-04-01 | 4.150 | 4.380 | 4.140 | 4.240 | 4.227 | 24,925,066 |
| 2024-03-29 | 4.140 | 4.170 | 4.080 | 4.130 | 4.118 | 5,802,400 |
| 2024-03-28 | 4.000 | 4.190 | 3.980 | 4.150 | 4.138 | 18,012,663 |
| 2024-03-27 | 4.070 | 4.140 | 3.970 | 3.990 | 3.978 | 10,309,330 |
| 2024-03-26 | 4.000 | 4.090 | 3.970 | 4.070 | 4.058 | 9,373,147 |
| 2024-03-25 | 4.090 | 4.120 | 4.000 | 4.000 | 3.988 | 8,503,191 |
| 2024-03-22 | 4.210 | 4.210 | 4.070 | 4.110 | 4.098 | 11,074,722 |
| 2024-03-21 | 4.250 | 4.270 | 4.140 | 4.190 | 4.177 | 8,510,267 |
| 2024-03-20 | 4.150 | 4.210 | 4.120 | 4.190 | 4.177 | 8,055,543 |
| 2024-03-19 | 4.150 | 4.200 | 4.110 | 4.140 | 4.128 | 9,420,287 |
| 2024-03-18 | 4.070 | 4.130 | 4.020 | 4.130 | 4.118 | 10,241,926 |
| 2024-03-15 | 4.000 | 4.080 | 3.950 | 4.060 | 4.048 | 7,507,784 |
| 2024-03-14 | 4.070 | 4.150 | 3.980 | 4.020 | 4.008 | 10,773,858 |
| 2024-03-13 | 4.000 | 4.040 | 3.960 | 4.020 | 4.008 | 10,608,781 |
| 2024-03-12 | 3.940 | 4.050 | 3.940 | 4.010 | 3.998 | 13,577,517 |
| 2024-03-11 | 3.830 | 3.900 | 3.810 | 3.900 | 3.888 | 8,419,898 |
| 2024-03-08 | 3.800 | 3.890 | 3.780 | 3.830 | 3.819 | 9,674,745 |
| 2024-03-07 | 3.820 | 3.920 | 3.820 | 3.830 | 3.819 | 10,763,638 |
| 2024-03-06 | 3.840 | 3.860 | 3.770 | 3.820 | 3.809 | 6,270,400 |
| 2024-03-05 | 3.900 | 3.910 | 3.800 | 3.810 | 3.799 | 9,323,605 |
| 2024-03-04 | 3.850 | 3.940 | 3.820 | 3.920 | 3.908 | 12,650,318 |
| 2024-03-01 | 3.840 | 3.870 | 3.790 | 3.850 | 3.838 | 9,943,752 |
| 2024-02-29 | 3.700 | 3.840 | 3.630 | 3.840 | 3.828 | 17,455,142 |
| 2024-02-28 | 4.040 | 4.130 | 3.710 | 3.720 | 3.709 | 23,611,765 |
| 2024-02-27 | 3.980 | 4.040 | 3.880 | 4.040 | 4.028 | 10,699,964 |
| 2024-02-26 | 3.850 | 4.060 | 3.850 | 3.980 | 3.968 | 16,309,480 |
| 2024-02-23 | 3.730 | 3.870 | 3.730 | 3.850 | 3.838 | 12,840,543 |
| 2024-02-22 | 3.630 | 3.740 | 3.630 | 3.740 | 3.729 | 11,356,961 |
| 2024-02-21 | 3.550 | 3.770 | 3.540 | 3.660 | 3.649 | 15,758,196 |
| 2024-02-20 | 3.550 | 3.650 | 3.470 | 3.600 | 3.589 | 11,368,068 |
| 2024-02-19 | 3.410 | 3.570 | 3.410 | 3.520 | 3.509 | 22,389,759 |
| 2024-02-08 | 3.150 | 3.380 | 3.060 | 3.370 | 3.360 | 29,919,029 |
| 2024-02-07 | 3.270 | 3.330 | 3.040 | 3.100 | 3.091 | 30,102,248 |
| 2024-02-06 | 3.170 | 3.400 | 3.020 | 3.270 | 3.260 | 22,218,538 |
| 2024-02-05 | 3.630 | 3.650 | 3.320 | 3.320 | 3.310 | 15,597,177 |
| 2024-02-02 | 3.940 | 4.010 | 3.530 | 3.690 | 3.679 | 16,196,010 |
| 2024-02-01 | 3.990 | 4.050 | 3.890 | 3.920 | 3.908 | 9,739,400 |
| 2024-01-31 | 4.250 | 4.280 | 4.020 | 4.050 | 4.038 | 11,834,833 |
| 2024-01-30 | 4.340 | 4.440 | 4.280 | 4.290 | 4.277 | 8,882,120 |
| 2024-01-29 | 4.600 | 4.600 | 4.440 | 4.450 | 4.437 | 7,848,130 |
| 2024-01-26 | 4.540 | 4.680 | 4.530 | 4.590 | 4.576 | 9,894,041 |
| 2024-01-25 | 4.400 | 4.600 | 4.380 | 4.580 | 4.566 | 10,882,133 |
| 2024-01-24 | 4.320 | 4.440 | 4.220 | 4.400 | 4.387 | 10,339,236 |
| 2024-01-23 | 4.350 | 4.360 | 4.180 | 4.290 | 4.277 | 12,049,563 |
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.