Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.420 | 4.570 | 4.390 | 4.550 | 4.518 | 11,503,585 |
| 2022-05-06 | 4.320 | 4.450 | 4.270 | 4.410 | 4.379 | 10,169,446 |
| 2022-05-05 | 4.410 | 4.470 | 4.290 | 4.420 | 4.389 | 11,598,954 |
| 2022-04-29 | 4.230 | 4.450 | 4.230 | 4.400 | 4.369 | 13,470,771 |
| 2022-04-28 | 4.330 | 4.330 | 4.140 | 4.210 | 4.180 | 10,804,580 |
| 2022-04-27 | 4.130 | 4.350 | 4.060 | 4.340 | 4.309 | 13,957,527 |
| 2022-04-26 | 4.360 | 4.420 | 4.200 | 4.220 | 4.190 | 14,637,366 |
| 2022-04-25 | 4.810 | 4.850 | 4.350 | 4.360 | 4.329 | 19,552,295 |
| 2022-04-22 | 4.880 | 4.920 | 4.760 | 4.850 | 4.816 | 10,729,416 |
| 2022-04-21 | 5.050 | 5.130 | 4.890 | 4.900 | 4.865 | 13,120,711 |
| 2022-04-20 | 5.150 | 5.210 | 5.050 | 5.090 | 5.054 | 9,655,564 |
| 2022-04-19 | 5.090 | 5.220 | 5.050 | 5.160 | 5.124 | 10,849,443 |
| 2022-04-18 | 5.100 | 5.150 | 5.000 | 5.100 | 5.064 | 10,800,295 |
| 2022-04-15 | 5.260 | 5.320 | 5.100 | 5.120 | 5.084 | 20,292,467 |
| 2022-04-14 | 5.220 | 5.470 | 5.190 | 5.310 | 5.273 | 20,865,148 |
| 2022-04-13 | 5.560 | 5.630 | 5.200 | 5.220 | 5.183 | 33,035,176 |
| 2022-04-12 | 5.510 | 5.680 | 5.450 | 5.640 | 5.600 | 23,512,658 |
| 2022-04-11 | 5.570 | 5.690 | 5.420 | 5.450 | 5.412 | 22,942,883 |
| 2022-04-08 | 5.560 | 5.670 | 5.460 | 5.630 | 5.590 | 30,675,424 |
| 2022-04-07 | 5.800 | 5.900 | 5.580 | 5.620 | 5.580 | 35,924,684 |
| 2022-04-06 | 5.790 | 5.930 | 5.730 | 5.850 | 5.809 | 60,724,953 |
| 2022-04-01 | 5.660 | 5.940 | 5.530 | 5.620 | 5.580 | 58,879,640 |
| 2022-03-31 | 5.800 | 6.080 | 5.700 | 5.750 | 5.709 | 94,552,183 |
| 2022-03-30 | 6.620 | 6.620 | 6.020 | 6.040 | 5.997 | 131,363,210 |
| 2022-03-29 | 5.490 | 6.020 | 5.430 | 6.020 | 5.978 | 35,963,941 |
| 2022-03-28 | 5.600 | 5.790 | 5.380 | 5.470 | 5.431 | 57,733,440 |
| 2022-03-25 | 5.990 | 6.340 | 5.610 | 5.630 | 5.590 | 83,170,705 |
| 2022-03-24 | 5.300 | 5.870 | 5.280 | 5.870 | 5.829 | 35,945,130 |
| 2022-03-23 | 5.390 | 5.410 | 5.300 | 5.340 | 5.302 | 11,406,190 |
| 2022-03-22 | 5.400 | 5.430 | 5.280 | 5.360 | 5.322 | 15,726,640 |
| 2022-03-21 | 5.250 | 5.560 | 5.250 | 5.430 | 5.392 | 24,603,819 |
| 2022-03-18 | 5.090 | 5.240 | 5.080 | 5.230 | 5.193 | 15,319,915 |
| 2022-03-17 | 4.940 | 5.170 | 4.910 | 5.080 | 5.044 | 16,495,753 |
| 2022-03-16 | 4.930 | 4.990 | 4.670 | 4.920 | 4.885 | 17,057,746 |
| 2022-03-15 | 5.160 | 5.250 | 4.800 | 4.840 | 4.806 | 17,696,041 |
| 2022-03-14 | 5.250 | 5.370 | 5.190 | 5.190 | 5.153 | 15,121,741 |
| 2022-03-11 | 5.090 | 5.290 | 5.060 | 5.280 | 5.243 | 19,835,447 |
| 2022-03-10 | 4.960 | 5.160 | 4.950 | 5.120 | 5.084 | 14,740,483 |
| 2022-03-09 | 5.010 | 5.070 | 4.690 | 4.870 | 4.836 | 14,142,050 |
| 2022-03-08 | 5.240 | 5.260 | 5.000 | 5.020 | 4.985 | 12,997,093 |
| 2022-03-07 | 5.280 | 5.350 | 5.200 | 5.240 | 5.203 | 15,364,685 |
| 2022-03-04 | 5.320 | 5.410 | 5.260 | 5.300 | 5.263 | 17,418,311 |
| 2022-03-03 | 5.260 | 5.350 | 5.250 | 5.290 | 5.253 | 15,017,870 |
| 2022-03-02 | 5.160 | 5.300 | 5.150 | 5.280 | 5.243 | 12,214,860 |
| 2022-03-01 | 5.230 | 5.240 | 5.160 | 5.220 | 5.183 | 8,453,294 |
| 2022-02-28 | 5.180 | 5.240 | 5.120 | 5.230 | 5.193 | 12,218,942 |
| 2022-02-25 | 5.110 | 5.230 | 5.110 | 5.180 | 5.143 | 11,442,639 |
| 2022-02-24 | 5.150 | 5.300 | 5.020 | 5.080 | 5.044 | 20,013,825 |
| 2022-02-23 | 5.170 | 5.240 | 5.110 | 5.190 | 5.153 | 12,671,321 |
| 2022-02-22 | 5.210 | 5.210 | 5.100 | 5.130 | 5.094 | 10,124,203 |
| 2022-02-21 | 5.110 | 5.240 | 5.080 | 5.230 | 5.193 | 10,459,974 |
| 2022-02-18 | 5.060 | 5.110 | 5.000 | 5.100 | 5.064 | 7,922,535 |
| 2022-02-17 | 5.130 | 5.150 | 5.030 | 5.060 | 5.024 | 10,691,823 |
| 2022-02-16 | 5.130 | 5.200 | 5.130 | 5.160 | 5.124 | 8,680,085 |
| 2022-02-15 | 5.130 | 5.190 | 5.080 | 5.130 | 5.094 | 8,657,028 |
| 2022-02-14 | 5.100 | 5.210 | 5.070 | 5.130 | 5.094 | 9,782,477 |
| 2022-02-11 | 5.250 | 5.250 | 5.080 | 5.120 | 5.084 | 12,375,413 |
| 2022-02-10 | 5.260 | 5.300 | 5.210 | 5.260 | 5.223 | 10,341,532 |
| 2022-02-09 | 5.180 | 5.280 | 5.150 | 5.270 | 5.233 | 10,769,056 |
| 2022-02-08 | 5.110 | 5.190 | 5.070 | 5.190 | 5.153 | 9,133,657 |
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.