Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	3.850	3.990	3.810	3.910	3.910	20,480,924
2026-07-15	3.800	3.940	3.740	3.850	3.850	22,520,412
2026-07-14	3.660	3.800	3.580	3.780	3.780	19,130,844
2026-07-13	3.730	3.760	3.640	3.680	3.680	20,797,152
2026-07-10	3.580	3.770	3.520	3.690	3.690	21,266,020
2026-07-09	3.620	3.700	3.480	3.570	3.570	15,695,086
2026-07-08	3.620	3.670	3.560	3.630	3.630	9,637,650
2026-07-07	3.730	3.740	3.600	3.620	3.620	13,668,585
2026-07-06	3.830	3.840	3.720	3.760	3.760	15,824,560
2026-07-03	3.750	3.860	3.720	3.830	3.830	24,451,672
2026-07-02	3.690	3.870	3.660	3.720	3.720	20,928,604
2026-07-01	3.510	3.680	3.440	3.680	3.680	23,944,729
2026-06-30	3.590	3.620	3.450	3.490	3.490	14,405,379
2026-06-29	3.500	3.630	3.400	3.590	3.590	20,248,141
2026-06-26	3.580	3.610	3.460	3.510	3.510	16,362,254
2026-06-25	3.560	3.680	3.480	3.600	3.600	20,144,396
2026-06-24	3.740	3.750	3.560	3.580	3.580	19,140,984
2026-06-23	3.630	3.850	3.600	3.720	3.720	25,282,949
2026-06-22	3.760	3.770	3.500	3.670	3.670	24,848,207
2026-06-18	3.670	3.770	3.560	3.770	3.770	19,396,891
2026-06-17	3.710	3.730	3.530	3.700	3.700	18,322,869
2026-06-16	3.750	3.760	3.620	3.700	3.700	15,295,920
2026-06-15	3.830	3.880	3.700	3.720	3.720	17,260,221
2026-06-12	3.610	3.820	3.560	3.770	3.770	23,441,230
2026-06-11	3.630	3.670	3.550	3.600	3.600	11,314,830
2026-06-10	3.700	3.730	3.580	3.660	3.660	13,238,800
2026-06-09	3.720	3.790	3.650	3.700	3.700	16,059,893
2026-06-08	3.710	3.880	3.670	3.710	3.710	19,479,855
2026-06-05	3.800	3.970	3.730	3.830	3.830	21,756,961
2026-06-04	3.780	3.860	3.710	3.790	3.790	17,960,939
2026-06-03	3.870	3.880	3.720	3.780	3.780	15,699,930
2026-06-02	3.960	3.970	3.790	3.860	3.860	20,142,010
2026-06-01	3.920	4.020	3.880	3.960	3.960	17,786,260
2026-05-29	4.030	4.040	3.890	3.920	3.920	16,659,631
2026-05-28	4.040	4.080	3.930	4.000	4.000	18,559,900
2026-05-27	4.110	4.120	3.970	4.010	4.010	16,173,810
2026-05-26	4.310	4.320	4.050	4.110	4.110	21,444,869
2026-05-25	4.360	4.400	4.220	4.290	4.290	20,177,881
2026-05-22	4.250	4.340	4.150	4.310	4.310	19,053,000
2026-05-21	4.430	4.480	4.190	4.210	4.210	21,650,510
2026-05-20	4.460	4.470	4.350	4.420	4.420	14,371,890
2026-05-19	4.410	4.470	4.350	4.450	4.450	18,246,301
2026-05-18	4.290	4.410	4.210	4.400	4.400	27,931,230
2026-05-15	4.410	4.410	4.190	4.250	4.250	26,376,359
2026-05-14	4.460	4.490	4.360	4.380	4.380	23,096,711
2026-05-13	4.490	4.520	4.420	4.470	4.470	23,444,680
2026-05-12	4.610	4.650	4.430	4.470	4.470	29,527,029
2026-05-11	4.520	4.630	4.470	4.600	4.600	42,007,473
2026-05-08	4.500	4.620	4.470	4.500	4.500	35,442,539
2026-05-07	4.470	4.630	4.440	4.470	4.470	61,668,660
2026-05-06	4.570	4.570	4.380	4.480	4.480	89,320,039
2026-04-30	4.250	4.570	4.250	4.570	4.570	46,629,398
2026-04-29	4.000	4.170	3.970	4.150	4.150	20,538,770
2026-04-28	4.010	4.100	3.950	4.000	4.000	15,043,930
2026-04-27	3.870	4.020	3.790	3.990	3.990	18,964,199
2026-04-24	3.860	3.910	3.790	3.890	3.890	13,508,160
2026-04-23	3.930	3.940	3.820	3.850	3.850	15,442,800
2026-04-22	3.980	4.000	3.900	3.940	3.940	17,788,699
2026-04-21	4.040	4.070	3.970	4.010	4.010	14,713,130
2026-04-20	4.010	4.060	3.940	4.040	4.040	20,179,141

← NewerPage 2 of 5 · 241 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.