Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.160	5.210	5.110	5.140	5.125	5,485,132
2023-07-26	5.200	5.250	5.160	5.200	5.184	8,202,432
2023-07-25	5.320	5.340	5.190	5.220	5.204	12,042,500
2023-07-24	5.160	5.380	5.110	5.300	5.284	16,133,317
2023-07-21	5.150	5.190	5.110	5.160	5.145	4,672,074
2023-07-20	5.140	5.220	5.110	5.110	5.095	5,847,386
2023-07-19	5.190	5.220	5.110	5.140	5.125	5,798,029
2023-07-18	5.290	5.310	5.180	5.190	5.174	6,971,575
2023-07-17	5.320	5.320	5.190	5.270	5.254	6,165,600
2023-07-14	5.430	5.430	5.270	5.290	5.274	9,122,087
2023-07-13	5.310	5.450	5.310	5.420	5.404	9,163,474
2023-07-12	5.290	5.410	5.280	5.350	5.334	9,936,875
2023-07-11	5.350	5.390	5.280	5.320	5.304	7,650,642
2023-07-10	5.390	5.490	5.300	5.340	5.324	10,676,101
2023-07-07	5.400	5.570	5.380	5.410	5.394	12,123,808
2023-07-06	5.410	5.510	5.280	5.420	5.404	23,027,593
2023-07-05	5.470	5.560	5.400	5.470	5.454	21,143,561
2023-07-04	5.360	5.550	5.310	5.470	5.454	28,397,013
2023-07-03	5.190	5.420	5.130	5.370	5.354	39,433,982
2023-06-30	5.180	5.340	5.120	5.260	5.244	44,817,479
2023-06-29	4.780	5.260	4.740	5.260	5.244	30,407,873
2023-06-28	4.960	4.960	4.690	4.780	4.766	30,765,667
2023-06-27	5.060	5.130	4.870	5.010	4.995	35,356,194
2023-06-26	5.600	5.600	5.050	5.150	5.135	55,802,587
2023-06-21	5.610	5.610	5.610	5.610	5.593	4,853,955
2023-06-20	5.110	5.110	5.110	5.110	5.095	0
2023-06-19	5.110	5.110	5.110	5.110	5.095	0
2023-06-16	5.110	5.110	5.110	5.110	5.095	0
2023-06-15	5.110	5.110	5.110	5.110	5.095	0
2023-06-14	5.110	5.110	5.110	5.110	5.095	0
2023-06-13	5.110	5.110	5.110	5.110	5.095	0
2023-06-12	5.110	5.110	5.110	5.110	5.085	0
2023-06-09	5.110	5.110	5.110	5.110	5.085	0
2023-06-08	5.110	5.110	5.110	5.110	5.085	0
2023-06-07	5.020	5.180	4.980	5.110	5.085	9,905,267
2023-06-06	5.050	5.110	5.010	5.020	4.995	7,751,149
2023-06-05	5.050	5.190	5.050	5.110	5.085	7,613,428
2023-06-02	5.100	5.150	5.040	5.050	5.025	7,550,460
2023-06-01	5.130	5.190	5.070	5.090	5.065	10,010,462
2023-05-31	5.170	5.340	5.110	5.160	5.134	11,017,521
2023-05-30	5.200	5.220	5.080	5.160	5.134	9,718,994
2023-05-29	5.200	5.280	5.130	5.210	5.184	13,396,419
2023-05-26	5.040	5.260	4.960	5.230	5.204	22,641,780
2023-05-25	5.080	5.090	4.940	4.970	4.945	12,931,645
2023-05-24	5.110	5.120	4.960	5.020	4.995	22,169,312
2023-05-23	5.170	5.250	5.100	5.140	5.115	17,571,553
2023-05-22	5.200	5.280	5.130	5.190	5.164	29,328,000
2023-05-19	4.920	5.300	4.830	5.230	5.204	54,250,255
2023-05-18	4.700	5.050	4.680	4.910	4.886	35,672,444
2023-05-17	4.630	4.720	4.570	4.710	4.687	8,260,458
2023-05-16	4.600	4.660	4.560	4.630	4.607	5,495,360
2023-05-15	4.610	4.640	4.500	4.600	4.577	5,380,826
2023-05-12	4.610	4.660	4.570	4.610	4.587	5,071,969
2023-05-11	4.570	4.630	4.550	4.620	4.597	4,614,603
2023-05-10	4.590	4.600	4.540	4.580	4.557	5,022,183
2023-05-09	4.640	4.640	4.550	4.560	4.537	5,664,690
2023-05-08	4.590	4.670	4.590	4.620	4.597	6,967,948
2023-05-05	4.640	4.650	4.560	4.590	4.567	6,656,538
2023-05-04	4.530	4.640	4.500	4.620	4.597	9,574,699
2023-04-28	4.510	4.570	4.470	4.560	4.537	7,147,537

← NewerPage 14 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.