Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.630 | 4.690 | 4.310 | 4.320 | 4.307 | 11,883,790 |
| 2024-01-19 | 4.660 | 4.730 | 4.630 | 4.660 | 4.646 | 7,652,927 |
| 2024-01-18 | 4.750 | 4.760 | 4.500 | 4.650 | 4.636 | 16,070,450 |
| 2024-01-17 | 4.850 | 4.910 | 4.740 | 4.790 | 4.776 | 10,027,872 |
| 2024-01-16 | 4.920 | 4.950 | 4.810 | 4.870 | 4.855 | 12,323,380 |
| 2024-01-15 | 4.880 | 4.980 | 4.840 | 4.910 | 4.895 | 15,540,349 |
| 2024-01-12 | 5.180 | 5.270 | 4.880 | 4.900 | 4.885 | 31,256,095 |
| 2024-01-11 | 4.890 | 5.330 | 4.890 | 5.170 | 5.154 | 40,269,796 |
| 2024-01-10 | 4.970 | 4.970 | 4.870 | 4.880 | 4.865 | 7,425,862 |
| 2024-01-09 | 4.950 | 5.020 | 4.900 | 4.960 | 4.945 | 9,219,040 |
| 2024-01-08 | 5.080 | 5.080 | 4.940 | 4.960 | 4.945 | 8,626,847 |
| 2024-01-05 | 5.160 | 5.190 | 5.040 | 5.060 | 5.045 | 10,111,576 |
| 2024-01-04 | 5.160 | 5.180 | 5.090 | 5.160 | 5.145 | 8,399,448 |
| 2024-01-03 | 5.080 | 5.210 | 5.080 | 5.150 | 5.135 | 10,912,879 |
| 2024-01-02 | 5.060 | 5.140 | 5.050 | 5.100 | 5.085 | 11,812,501 |
| 2023-12-29 | 4.980 | 5.110 | 4.980 | 5.060 | 5.045 | 14,886,805 |
| 2023-12-28 | 5.040 | 5.040 | 4.910 | 4.980 | 4.965 | 19,294,002 |
| 2023-12-27 | 5.000 | 5.070 | 4.810 | 5.050 | 5.035 | 25,537,880 |
| 2023-12-26 | 5.000 | 5.230 | 4.950 | 5.090 | 5.075 | 38,145,030 |
| 2023-12-25 | 4.960 | 5.210 | 4.870 | 5.040 | 5.025 | 26,438,955 |
| 2023-12-22 | 5.120 | 5.120 | 4.950 | 4.960 | 4.945 | 9,257,843 |
| 2023-12-21 | 5.090 | 5.110 | 4.970 | 5.090 | 5.075 | 8,688,190 |
| 2023-12-20 | 5.170 | 5.240 | 5.090 | 5.110 | 5.095 | 6,625,660 |
| 2023-12-19 | 5.190 | 5.210 | 5.100 | 5.170 | 5.154 | 6,039,800 |
| 2023-12-18 | 5.260 | 5.290 | 5.170 | 5.190 | 5.174 | 7,688,825 |
| 2023-12-15 | 5.360 | 5.390 | 5.220 | 5.240 | 5.224 | 9,064,008 |
| 2023-12-14 | 5.360 | 5.410 | 5.320 | 5.330 | 5.314 | 9,921,669 |
| 2023-12-13 | 5.290 | 5.410 | 5.260 | 5.340 | 5.324 | 9,545,057 |
| 2023-12-12 | 5.260 | 5.420 | 5.260 | 5.290 | 5.274 | 10,571,898 |
| 2023-12-11 | 5.230 | 5.320 | 5.160 | 5.260 | 5.244 | 10,120,947 |
| 2023-12-08 | 5.330 | 5.340 | 5.200 | 5.220 | 5.204 | 8,841,281 |
| 2023-12-07 | 5.400 | 5.400 | 5.310 | 5.330 | 5.314 | 8,971,610 |
| 2023-12-06 | 5.380 | 5.480 | 5.330 | 5.410 | 5.394 | 9,357,102 |
| 2023-12-05 | 5.440 | 5.470 | 5.380 | 5.380 | 5.364 | 9,639,459 |
| 2023-12-04 | 5.470 | 5.530 | 5.400 | 5.460 | 5.444 | 9,775,801 |
| 2023-12-01 | 5.420 | 5.540 | 5.390 | 5.450 | 5.434 | 9,840,611 |
| 2023-11-30 | 5.440 | 5.460 | 5.350 | 5.410 | 5.394 | 10,002,345 |
| 2023-11-29 | 5.540 | 5.580 | 5.400 | 5.420 | 5.404 | 13,610,505 |
| 2023-11-28 | 5.490 | 5.540 | 5.390 | 5.520 | 5.503 | 12,902,870 |
| 2023-11-27 | 5.640 | 5.640 | 5.460 | 5.490 | 5.474 | 18,512,889 |
| 2023-11-24 | 5.580 | 5.670 | 5.510 | 5.600 | 5.583 | 20,811,822 |
| 2023-11-23 | 5.470 | 5.600 | 5.460 | 5.570 | 5.553 | 17,607,199 |
| 2023-11-22 | 5.440 | 5.490 | 5.400 | 5.460 | 5.444 | 9,737,339 |
| 2023-11-21 | 5.420 | 5.500 | 5.390 | 5.440 | 5.424 | 11,613,325 |
| 2023-11-20 | 5.410 | 5.480 | 5.390 | 5.410 | 5.394 | 10,295,320 |
| 2023-11-17 | 5.310 | 5.400 | 5.280 | 5.400 | 5.384 | 9,639,989 |
| 2023-11-16 | 5.380 | 5.400 | 5.300 | 5.300 | 5.284 | 8,019,630 |
| 2023-11-15 | 5.450 | 5.480 | 5.340 | 5.380 | 5.364 | 8,918,503 |
| 2023-11-14 | 5.470 | 5.500 | 5.380 | 5.400 | 5.384 | 11,270,624 |
| 2023-11-13 | 5.490 | 5.520 | 5.420 | 5.460 | 5.444 | 8,703,211 |
| 2023-11-10 | 5.480 | 5.530 | 5.400 | 5.480 | 5.464 | 9,365,871 |
| 2023-11-09 | 5.560 | 5.720 | 5.470 | 5.480 | 5.464 | 14,805,500 |
| 2023-11-08 | 5.490 | 5.670 | 5.450 | 5.570 | 5.553 | 15,763,945 |
| 2023-11-07 | 5.470 | 5.520 | 5.370 | 5.470 | 5.454 | 12,439,930 |
| 2023-11-06 | 5.430 | 5.530 | 5.410 | 5.430 | 5.414 | 15,677,553 |
| 2023-11-03 | 5.380 | 5.490 | 5.360 | 5.390 | 5.374 | 13,127,852 |
| 2023-11-02 | 5.500 | 5.500 | 5.390 | 5.400 | 5.384 | 13,415,072 |
| 2023-11-01 | 5.500 | 5.550 | 5.420 | 5.490 | 5.474 | 11,880,496 |
| 2023-10-31 | 5.530 | 5.620 | 5.480 | 5.500 | 5.483 | 14,864,949 |
| 2023-10-30 | 5.410 | 5.590 | 5.400 | 5.550 | 5.533 | 20,106,395 |
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.