Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.770	4.780	4.730	4.760	4.736	6,503,900
2022-07-29	4.790	4.810	4.750	4.770	4.746	7,678,240
2022-07-28	4.840	4.890	4.780	4.790	4.766	8,841,177
2022-07-27	4.790	4.850	4.760	4.850	4.826	8,240,671
2022-07-26	4.810	4.840	4.740	4.800	4.776	5,942,353
2022-07-25	4.800	4.860	4.780	4.810	4.786	7,121,231
2022-07-22	4.830	4.910	4.750	4.800	4.776	8,377,022
2022-07-21	4.840	4.890	4.790	4.830	4.806	10,058,119
2022-07-20	4.740	4.900	4.730	4.860	4.836	17,857,371
2022-07-19	4.710	4.780	4.680	4.720	4.697	7,464,587
2022-07-18	4.530	4.690	4.530	4.680	4.657	6,490,131
2022-07-15	4.700	4.710	4.550	4.570	4.547	8,653,595
2022-07-14	4.720	4.790	4.700	4.730	4.707	6,466,197
2022-07-13	4.700	4.750	4.660	4.730	4.697	7,355,577
2022-07-12	4.850	4.860	4.700	4.720	4.687	9,605,329
2022-07-11	4.810	4.890	4.800	4.860	4.826	12,263,061
2022-07-08	4.670	4.860	4.670	4.800	4.766	13,671,543
2022-07-07	4.650	4.700	4.640	4.660	4.627	6,693,196
2022-07-06	4.820	4.820	4.630	4.670	4.637	8,709,903
2022-07-05	4.830	4.840	4.690	4.770	4.736	10,036,150
2022-07-04	4.760	4.870	4.730	4.850	4.816	9,599,020
2022-07-01	4.770	4.820	4.730	4.760	4.726	8,336,942
2022-06-30	4.770	4.880	4.750	4.770	4.736	11,973,489
2022-06-29	4.820	4.860	4.770	4.790	4.756	11,133,971
2022-06-28	4.710	4.850	4.710	4.830	4.796	15,013,337
2022-06-27	4.740	4.820	4.720	4.730	4.697	11,627,176
2022-06-24	4.640	4.730	4.640	4.720	4.687	9,993,922
2022-06-23	4.580	4.660	4.520	4.650	4.617	8,651,365
2022-06-22	4.650	4.690	4.600	4.610	4.577	8,244,746
2022-06-21	4.700	4.710	4.600	4.660	4.627	8,792,468
2022-06-20	4.630	4.690	4.580	4.690	4.657	10,591,435
2022-06-17	4.620	4.640	4.530	4.620	4.587	7,870,601
2022-06-16	4.610	4.700	4.580	4.650	4.617	12,361,103
2022-06-15	4.580	4.640	4.530	4.590	4.558	11,330,114
2022-06-14	4.570	4.590	4.400	4.590	4.558	12,329,931
2022-06-13	4.540	4.630	4.540	4.600	4.568	9,112,614
2022-06-10	4.570	4.630	4.520	4.610	4.577	13,519,239
2022-06-09	4.750	4.760	4.600	4.640	4.607	31,960,268
2022-06-08	4.750	5.230	4.670	4.920	4.885	46,334,581
2022-06-07	4.870	4.880	4.690	4.750	4.716	32,071,383
2022-06-06	4.510	4.610	4.500	4.610	4.577	10,588,076
2022-06-02	4.540	4.560	4.460	4.520	4.488	9,272,749
2022-06-01	4.530	4.610	4.500	4.560	4.528	9,763,760
2022-05-31	4.530	4.570	4.430	4.560	4.528	10,264,434
2022-05-30	4.560	4.590	4.480	4.530	4.498	10,275,067
2022-05-27	4.630	4.640	4.520	4.580	4.548	9,627,402
2022-05-26	4.650	4.660	4.530	4.590	4.558	7,963,792
2022-05-25	4.510	4.620	4.490	4.620	4.587	10,292,388
2022-05-24	4.780	4.820	4.500	4.510	4.478	20,354,997
2022-05-23	4.770	4.850	4.740	4.810	4.776	19,565,547
2022-05-20	4.740	4.820	4.680	4.770	4.736	17,255,887
2022-05-19	4.710	4.800	4.680	4.770	4.736	17,537,723
2022-05-18	4.800	4.870	4.740	4.800	4.766	23,213,730
2022-05-17	4.800	5.050	4.710	4.890	4.855	47,232,685
2022-05-16	4.700	5.080	4.690	5.080	5.044	53,705,580
2022-05-13	4.640	4.720	4.560	4.620	4.587	9,302,629
2022-05-12	4.450	4.620	4.430	4.610	4.577	10,994,373
2022-05-11	4.560	4.670	4.490	4.500	4.468	15,399,959
2022-05-10	4.510	4.580	4.420	4.570	4.538	12,985,130
2022-05-09	4.420	4.570	4.390	4.550	4.518	11,503,585

← NewerPage 18 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.