Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.750 | 4.800 | 4.740 | 4.800 | 4.776 | 10,220,886 |
| 2023-01-31 | 4.760 | 4.770 | 4.680 | 4.740 | 4.717 | 12,785,856 |
| 2023-01-30 | 4.710 | 4.760 | 4.680 | 4.760 | 4.736 | 12,636,503 |
| 2023-01-20 | 4.640 | 4.690 | 4.630 | 4.680 | 4.657 | 9,371,134 |
| 2023-01-19 | 4.580 | 4.650 | 4.580 | 4.640 | 4.617 | 8,321,430 |
| 2023-01-18 | 4.570 | 4.620 | 4.570 | 4.600 | 4.577 | 6,416,614 |
| 2023-01-17 | 4.590 | 4.640 | 4.560 | 4.580 | 4.557 | 7,684,033 |
| 2023-01-16 | 4.540 | 4.630 | 4.540 | 4.610 | 4.587 | 10,115,680 |
| 2023-01-13 | 4.530 | 4.560 | 4.500 | 4.560 | 4.537 | 6,739,874 |
| 2023-01-12 | 4.520 | 4.550 | 4.490 | 4.500 | 4.478 | 5,736,588 |
| 2023-01-11 | 4.530 | 4.570 | 4.510 | 4.520 | 4.498 | 7,084,358 |
| 2023-01-10 | 4.570 | 4.580 | 4.530 | 4.540 | 4.518 | 7,355,539 |
| 2023-01-09 | 4.570 | 4.600 | 4.530 | 4.590 | 4.567 | 9,581,221 |
| 2023-01-06 | 4.620 | 4.620 | 4.530 | 4.560 | 4.537 | 12,240,739 |
| 2023-01-05 | 4.640 | 4.660 | 4.570 | 4.620 | 4.597 | 13,107,330 |
| 2023-01-04 | 4.670 | 4.680 | 4.600 | 4.640 | 4.617 | 14,487,300 |
| 2023-01-03 | 4.560 | 4.700 | 4.560 | 4.670 | 4.647 | 15,212,904 |
| 2022-12-30 | 4.570 | 4.620 | 4.520 | 4.550 | 4.527 | 10,006,152 |
| 2022-12-29 | 4.490 | 4.630 | 4.490 | 4.560 | 4.537 | 14,143,679 |
| 2022-12-28 | 4.600 | 4.620 | 4.500 | 4.520 | 4.498 | 13,390,650 |
| 2022-12-27 | 4.690 | 4.690 | 4.510 | 4.610 | 4.587 | 20,238,981 |
| 2022-12-26 | 4.830 | 4.860 | 4.660 | 4.680 | 4.657 | 22,225,860 |
| 2022-12-23 | 4.770 | 4.870 | 4.720 | 4.820 | 4.796 | 16,694,924 |
| 2022-12-22 | 4.890 | 5.120 | 4.800 | 4.840 | 4.816 | 31,606,988 |
| 2022-12-21 | 4.880 | 4.920 | 4.790 | 4.850 | 4.826 | 20,215,617 |
| 2022-12-20 | 5.000 | 5.120 | 4.780 | 4.820 | 4.796 | 32,171,927 |
| 2022-12-19 | 5.350 | 5.450 | 4.990 | 5.030 | 5.005 | 39,892,765 |
| 2022-12-16 | 5.250 | 5.390 | 5.230 | 5.320 | 5.294 | 39,175,295 |
| 2022-12-15 | 5.370 | 5.430 | 5.250 | 5.290 | 5.264 | 35,248,560 |
| 2022-12-14 | 5.590 | 5.680 | 5.330 | 5.400 | 5.373 | 47,694,222 |
| 2022-12-13 | 5.650 | 5.790 | 5.480 | 5.640 | 5.612 | 74,899,897 |
| 2022-12-12 | 6.000 | 6.060 | 5.520 | 5.670 | 5.642 | 131,951,665 |
| 2022-12-09 | 5.130 | 5.680 | 5.080 | 5.680 | 5.652 | 54,342,875 |
| 2022-12-08 | 5.190 | 5.260 | 5.100 | 5.160 | 5.134 | 35,610,039 |
| 2022-12-07 | 5.010 | 5.180 | 4.920 | 5.150 | 5.124 | 49,020,997 |
| 2022-12-06 | 5.040 | 5.170 | 5.000 | 5.020 | 4.995 | 22,696,994 |
| 2022-12-05 | 5.090 | 5.170 | 5.020 | 5.100 | 5.075 | 23,521,524 |
| 2022-12-02 | 5.030 | 5.080 | 4.970 | 5.040 | 5.015 | 20,997,089 |
| 2022-12-01 | 5.300 | 5.340 | 4.960 | 5.030 | 5.005 | 47,430,127 |
| 2022-11-30 | 5.230 | 5.360 | 5.140 | 5.240 | 5.214 | 64,619,915 |
| 2022-11-29 | 5.000 | 5.540 | 5.000 | 5.260 | 5.234 | 103,435,907 |
| 2022-11-28 | 5.030 | 5.160 | 4.990 | 5.040 | 5.015 | 18,923,597 |
| 2022-11-25 | 5.190 | 5.190 | 4.970 | 5.090 | 5.065 | 14,737,454 |
| 2022-11-24 | 5.100 | 5.210 | 5.040 | 5.160 | 5.134 | 21,017,603 |
| 2022-11-23 | 5.250 | 5.360 | 5.010 | 5.070 | 5.045 | 31,741,099 |
| 2022-11-22 | 5.420 | 5.510 | 5.200 | 5.240 | 5.214 | 34,742,657 |
| 2022-11-21 | 5.330 | 5.580 | 5.290 | 5.470 | 5.443 | 46,620,622 |
| 2022-11-18 | 5.460 | 5.520 | 5.310 | 5.350 | 5.323 | 57,297,553 |
| 2022-11-17 | 5.250 | 5.410 | 5.250 | 5.340 | 5.314 | 26,955,736 |
| 2022-11-16 | 5.400 | 5.430 | 5.250 | 5.330 | 5.304 | 49,483,059 |
| 2022-11-15 | 5.350 | 5.470 | 5.310 | 5.440 | 5.413 | 53,081,603 |
| 2022-11-14 | 5.120 | 5.710 | 5.120 | 5.300 | 5.274 | 108,446,606 |
| 2022-11-11 | 5.270 | 5.380 | 5.150 | 5.190 | 5.164 | 35,192,238 |
| 2022-11-10 | 5.270 | 5.310 | 5.170 | 5.230 | 5.204 | 22,101,938 |
| 2022-11-09 | 5.090 | 5.270 | 5.060 | 5.210 | 5.184 | 28,821,125 |
| 2022-11-08 | 5.030 | 5.110 | 4.970 | 5.090 | 5.065 | 15,090,021 |
| 2022-11-07 | 5.030 | 5.090 | 4.980 | 5.030 | 5.005 | 14,185,891 |
| 2022-11-04 | 5.050 | 5.110 | 5.000 | 5.050 | 5.025 | 19,996,765 |
| 2022-11-03 | 5.050 | 5.080 | 4.980 | 5.030 | 5.005 | 14,430,487 |
| 2022-11-02 | 4.930 | 5.160 | 4.920 | 5.080 | 5.055 | 30,747,816 |
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.