Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.920	5.090	4.850	4.990	4.965	20,943,913
2022-10-31	4.780	5.040	4.730	4.930	4.906	19,430,464
2022-10-28	4.890	4.990	4.790	4.820	4.796	20,097,691
2022-10-27	4.880	5.020	4.770	4.960	4.935	41,143,522
2022-10-26	4.820	5.020	4.760	4.870	4.846	47,803,591
2022-10-25	4.720	4.860	4.610	4.740	4.717	17,854,348
2022-10-24	4.850	4.900	4.640	4.680	4.657	16,137,680
2022-10-21	4.780	4.890	4.750	4.870	4.846	12,854,053
2022-10-20	4.790	4.910	4.750	4.840	4.816	14,529,457
2022-10-19	4.840	4.880	4.700	4.790	4.766	11,009,237
2022-10-18	4.770	4.930	4.680	4.840	4.816	18,339,428
2022-10-17	4.680	4.800	4.660	4.750	4.726	12,152,235
2022-10-14	4.520	4.780	4.520	4.690	4.667	16,885,092
2022-10-13	4.400	4.590	4.380	4.540	4.518	11,209,249
2022-10-12	4.330	4.450	4.240	4.450	4.428	9,777,424
2022-10-11	4.400	4.430	4.220	4.400	4.378	8,437,900
2022-10-10	4.460	4.560	4.360	4.390	4.368	7,464,814
2022-09-30	4.450	4.520	4.360	4.460	4.438	10,474,486
2022-09-29	4.320	4.430	4.320	4.370	4.348	8,685,800
2022-09-28	4.310	4.380	4.280	4.290	4.269	6,470,645
2022-09-27	4.170	4.330	4.170	4.330	4.309	8,723,590
2022-09-26	4.350	4.370	4.130	4.150	4.129	8,791,001
2022-09-23	4.410	4.490	4.340	4.370	4.348	6,663,912
2022-09-22	4.470	4.550	4.410	4.430	4.408	7,696,940
2022-09-21	4.450	4.520	4.360	4.480	4.458	6,093,627
2022-09-20	4.400	4.540	4.390	4.460	4.438	7,963,639
2022-09-19	4.500	4.540	4.320	4.360	4.338	10,452,768
2022-09-16	4.770	4.770	4.500	4.500	4.478	14,696,565
2022-09-15	4.870	4.920	4.700	4.770	4.746	14,108,010
2022-09-14	4.800	4.840	4.690	4.840	4.816	20,595,323
2022-09-13	4.760	5.030	4.760	4.910	4.886	29,429,318
2022-09-09	4.740	4.800	4.730	4.760	4.736	5,866,375
2022-09-08	4.830	4.830	4.720	4.740	4.717	6,379,458
2022-09-07	4.810	4.840	4.780	4.800	4.776	7,933,769
2022-09-06	4.840	4.850	4.760	4.850	4.826	11,131,515
2022-09-05	4.790	4.840	4.760	4.830	4.806	9,332,619
2022-09-02	4.750	4.820	4.720	4.810	4.786	13,491,351
2022-09-01	4.690	4.780	4.660	4.700	4.677	8,419,715
2022-08-31	4.780	4.790	4.650	4.670	4.647	7,540,280
2022-08-30	4.740	4.800	4.720	4.780	4.756	10,778,230
2022-08-29	4.620	4.740	4.550	4.740	4.717	9,200,631
2022-08-26	4.670	4.800	4.650	4.690	4.667	8,211,641
2022-08-25	4.750	4.810	4.600	4.670	4.647	11,900,090
2022-08-24	4.680	4.880	4.670	4.770	4.746	21,941,077
2022-08-23	4.660	4.690	4.630	4.680	4.657	4,710,826
2022-08-22	4.610	4.690	4.590	4.680	4.657	6,062,772
2022-08-19	4.680	4.730	4.620	4.620	4.597	6,801,885
2022-08-18	4.740	4.750	4.650	4.680	4.657	8,185,809
2022-08-17	4.740	4.760	4.710	4.740	4.717	5,774,978
2022-08-16	4.730	4.780	4.710	4.730	4.707	4,585,338
2022-08-15	4.760	4.770	4.700	4.730	4.707	5,732,859
2022-08-12	4.720	4.780	4.690	4.760	4.736	7,776,966
2022-08-11	4.670	4.720	4.670	4.710	4.687	8,019,991
2022-08-10	4.680	4.740	4.600	4.650	4.627	8,759,586
2022-08-09	4.660	4.750	4.600	4.690	4.667	9,906,641
2022-08-08	4.570	4.660	4.560	4.650	4.627	8,214,854
2022-08-05	4.540	4.590	4.510	4.570	4.547	5,892,227
2022-08-04	4.510	4.570	4.480	4.550	4.527	5,468,048
2022-08-03	4.490	4.620	4.460	4.480	4.458	8,151,429
2022-08-02	4.760	4.760	4.440	4.490	4.468	15,232,597

← NewerPage 17 of 21 · 1,216 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.