Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.410	4.530	4.390	4.510	4.488	8,276,667
2023-04-26	4.350	4.430	4.330	4.410	4.388	6,628,453
2023-04-25	4.470	4.480	4.280	4.350	4.328	9,794,085
2023-04-24	4.470	4.540	4.450	4.470	4.448	6,638,784
2023-04-21	4.520	4.580	4.470	4.470	4.448	7,374,714
2023-04-20	4.600	4.610	4.510	4.530	4.508	8,164,884
2023-04-19	4.680	4.700	4.590	4.600	4.577	10,420,826
2023-04-18	4.780	4.780	4.690	4.690	4.667	6,175,783
2023-04-17	4.790	4.800	4.730	4.770	4.746	5,821,433
2023-04-14	4.840	4.890	4.780	4.810	4.786	7,560,793
2023-04-13	4.780	4.850	4.710	4.840	4.816	9,393,079
2023-04-12	4.740	4.790	4.730	4.780	4.756	6,941,508
2023-04-11	4.770	4.800	4.700	4.740	4.717	9,402,537
2023-04-10	4.920	4.940	4.750	4.770	4.746	17,708,516
2023-04-07	4.710	5.060	4.680	4.910	4.886	24,568,588
2023-04-06	4.660	4.720	4.660	4.690	4.667	4,776,041
2023-04-04	4.700	4.730	4.650	4.670	4.647	5,679,795
2023-04-03	4.710	4.750	4.670	4.690	4.667	6,926,603
2023-03-31	4.600	4.710	4.600	4.700	4.677	6,480,085
2023-03-30	4.680	4.690	4.580	4.610	4.587	6,396,904
2023-03-29	4.670	4.710	4.610	4.680	4.657	5,973,650
2023-03-28	4.710	4.720	4.630	4.660	4.637	6,065,598
2023-03-27	4.750	4.770	4.660	4.710	4.687	8,944,479
2023-03-24	4.770	4.880	4.750	4.770	4.746	12,094,249
2023-03-23	4.770	4.770	4.700	4.730	4.707	5,761,391
2023-03-22	4.720	4.800	4.710	4.770	4.746	7,671,723
2023-03-21	4.680	4.740	4.650	4.730	4.707	6,180,091
2023-03-20	4.760	4.770	4.650	4.650	4.627	9,508,468
2023-03-17	4.850	4.890	4.760	4.770	4.746	10,211,416
2023-03-16	4.800	4.890	4.800	4.830	4.806	7,804,834
2023-03-15	4.750	4.890	4.740	4.850	4.826	10,304,668
2023-03-14	4.830	4.880	4.690	4.720	4.697	8,699,001
2023-03-13	4.830	4.870	4.770	4.840	4.816	8,539,377
2023-03-10	4.890	4.910	4.800	4.860	4.836	7,550,865
2023-03-09	4.900	4.920	4.870	4.900	4.876	5,518,130
2023-03-08	4.900	4.910	4.850	4.890	4.866	5,675,822
2023-03-07	4.970	5.010	4.890	4.900	4.876	12,906,665
2023-03-06	4.930	5.010	4.930	4.980	4.955	11,570,887
2023-03-03	4.940	4.980	4.920	4.930	4.906	10,468,295
2023-03-02	4.970	4.990	4.920	4.930	4.906	14,352,545
2023-03-01	5.060	5.080	4.890	5.000	4.975	31,410,914
2023-02-28	4.770	4.980	4.770	4.970	4.945	25,456,679
2023-02-27	4.890	4.890	4.390	4.740	4.717	14,332,407
2023-02-24	4.890	4.900	4.850	4.870	4.846	5,975,336
2023-02-23	4.910	4.930	4.850	4.870	4.846	6,933,180
2023-02-22	4.920	4.930	4.890	4.910	4.886	7,395,174
2023-02-21	4.910	4.950	4.880	4.910	4.886	9,843,065
2023-02-20	4.970	4.990	4.810	4.920	4.896	15,369,291
2023-02-17	4.850	4.970	4.840	4.950	4.925	16,665,573
2023-02-16	4.920	5.010	4.810	4.860	4.836	19,399,154
2023-02-15	4.880	4.980	4.860	4.920	4.896	14,806,724
2023-02-14	4.850	4.900	4.830	4.880	4.856	11,273,868
2023-02-13	4.810	4.850	4.790	4.830	4.806	10,101,083
2023-02-10	4.770	4.820	4.760	4.800	4.776	10,611,217
2023-02-09	4.770	4.780	4.730	4.780	4.756	7,740,692
2023-02-08	4.780	4.790	4.750	4.750	4.726	6,257,523
2023-02-07	4.770	4.800	4.730	4.770	4.746	7,621,120
2023-02-06	4.770	4.810	4.750	4.760	4.736	7,100,868
2023-02-03	4.810	4.830	4.740	4.790	4.766	10,107,267
2023-02-02	4.810	4.830	4.780	4.810	4.786	10,660,662

← NewerPage 15 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.