Chengdu Huasun Group Inc Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.260	5.450	5.230	5.390	5.374	16,140,783
2023-10-26	5.220	5.340	5.200	5.300	5.284	12,867,679
2023-10-25	5.260	5.320	5.160	5.230	5.214	13,482,224
2023-10-24	5.080	5.340	5.010	5.250	5.234	26,279,735
2023-10-23	4.910	5.180	4.890	5.080	5.065	33,072,894
2023-10-20	5.450	5.450	4.910	5.000	4.985	50,420,929
2023-10-19	5.370	5.550	5.280	5.460	5.444	24,356,654
2023-10-18	5.520	5.540	5.390	5.470	5.454	21,364,948
2023-10-17	5.560	5.720	5.440	5.590	5.573	36,155,653
2023-10-16	5.550	5.690	5.510	5.550	5.533	46,548,182
2023-10-13	5.430	5.870	5.430	5.700	5.683	80,404,649
2023-10-12	5.560	5.830	5.390	5.500	5.483	79,000,515
2023-10-11	5.160	5.400	5.150	5.300	5.284	17,593,955
2023-10-10	5.230	5.250	5.130	5.150	5.135	6,886,100
2023-10-09	5.220	5.280	5.140	5.260	5.244	10,160,289
2023-09-28	5.280	5.300	5.200	5.240	5.224	9,710,123
2023-09-27	5.130	5.230	5.130	5.180	5.164	7,970,170
2023-09-26	5.160	5.210	5.130	5.140	5.125	6,093,971
2023-09-25	5.150	5.220	5.140	5.170	5.154	7,372,499
2023-09-22	5.100	5.150	5.020	5.150	5.135	8,838,917
2023-09-21	5.150	5.180	5.100	5.130	5.115	7,729,397
2023-09-20	5.140	5.210	5.110	5.170	5.154	8,429,847
2023-09-19	5.190	5.260	5.140	5.190	5.174	9,134,840
2023-09-18	5.180	5.220	5.130	5.190	5.174	9,607,516
2023-09-15	5.060	5.200	5.030	5.180	5.164	13,953,915
2023-09-14	5.050	5.120	5.030	5.060	5.045	8,109,996
2023-09-13	5.120	5.150	5.030	5.070	5.055	11,502,950
2023-09-12	4.950	5.150	4.930	5.120	5.105	18,207,961
2023-09-11	4.800	4.970	4.780	4.950	4.935	9,241,581
2023-09-08	4.830	4.840	4.780	4.810	4.796	3,502,409
2023-09-07	4.870	4.900	4.790	4.800	4.786	5,763,400
2023-09-06	4.870	4.910	4.840	4.850	4.835	5,406,475
2023-09-05	4.910	4.960	4.890	4.920	4.905	4,859,056
2023-09-04	4.890	4.920	4.850	4.910	4.895	6,132,595
2023-09-01	4.940	4.970	4.850	4.870	4.855	6,277,571
2023-08-31	4.840	4.980	4.830	4.970	4.955	10,451,751
2023-08-30	4.800	4.900	4.780	4.860	4.845	8,190,770
2023-08-29	4.730	4.810	4.700	4.800	4.786	6,029,043
2023-08-28	4.880	4.880	4.730	4.750	4.736	8,230,650
2023-08-25	4.720	4.820	4.660	4.670	4.656	7,929,141
2023-08-24	4.720	4.810	4.650	4.720	4.706	6,245,673
2023-08-23	4.770	4.790	4.720	4.720	4.706	5,295,049
2023-08-22	4.840	4.890	4.680	4.780	4.766	11,134,779
2023-08-21	4.840	4.910	4.790	4.800	4.786	8,777,500
2023-08-18	5.210	5.210	4.850	4.860	4.845	22,067,580
2023-08-17	5.190	5.240	5.150	5.220	5.204	11,888,462
2023-08-16	5.180	5.250	5.140	5.180	5.164	9,714,043
2023-08-15	5.090	5.200	5.030	5.200	5.184	12,238,959
2023-08-14	5.070	5.130	4.990	5.090	5.075	7,463,523
2023-08-11	5.080	5.190	5.060	5.080	5.065	9,905,934
2023-08-10	5.160	5.160	5.060	5.070	5.055	8,026,892
2023-08-09	5.100	5.190	5.050	5.160	5.145	13,085,992
2023-08-08	5.010	5.120	4.980	5.120	5.105	14,227,238
2023-08-07	5.110	5.110	4.940	4.960	4.945	14,220,166
2023-08-04	5.140	5.250	5.040	5.120	5.105	20,327,335
2023-08-03	5.190	5.360	5.080	5.140	5.125	30,086,801
2023-08-02	5.070	5.140	5.020	5.080	5.065	5,770,805
2023-08-01	5.160	5.160	5.050	5.070	5.055	8,825,712
2023-07-31	5.180	5.210	5.140	5.170	5.154	6,321,897
2023-07-28	5.150	5.180	5.070	5.170	5.154	5,510,653

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.