Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.120 | 5.170 | 5.030 | 5.080 | 5.044 | 9,267,524 |
| 2022-01-28 | 4.930 | 5.110 | 4.920 | 5.050 | 5.014 | 11,513,984 |
| 2022-01-27 | 5.020 | 5.050 | 4.870 | 4.880 | 4.846 | 13,261,296 |
| 2022-01-26 | 5.000 | 5.070 | 4.950 | 4.980 | 4.945 | 10,879,893 |
| 2022-01-25 | 5.180 | 5.210 | 4.930 | 4.930 | 4.895 | 14,744,031 |
| 2022-01-24 | 5.200 | 5.220 | 5.130 | 5.180 | 5.143 | 10,142,562 |
| 2022-01-21 | 5.330 | 5.390 | 5.190 | 5.220 | 5.183 | 14,832,308 |
| 2022-01-20 | 5.510 | 5.620 | 5.320 | 5.350 | 5.312 | 19,773,882 |
| 2022-01-19 | 5.580 | 5.600 | 5.410 | 5.510 | 5.471 | 21,575,038 |
| 2022-01-18 | 6.170 | 6.190 | 5.550 | 5.570 | 5.531 | 58,553,008 |
| 2022-01-17 | 6.320 | 6.370 | 6.130 | 6.170 | 6.126 | 30,611,126 |
| 2022-01-14 | 6.140 | 6.450 | 6.100 | 6.360 | 6.315 | 42,348,759 |
| 2022-01-13 | 6.200 | 6.280 | 6.050 | 6.190 | 6.146 | 32,429,741 |
| 2022-01-12 | 6.360 | 6.390 | 6.190 | 6.260 | 6.216 | 35,383,045 |
| 2022-01-11 | 6.530 | 6.640 | 6.200 | 6.380 | 6.335 | 70,233,333 |
| 2022-01-10 | 5.930 | 6.490 | 5.920 | 6.490 | 6.444 | 29,331,940 |
| 2022-01-07 | 6.150 | 6.160 | 5.880 | 5.900 | 5.858 | 24,115,923 |
| 2022-01-06 | 6.040 | 6.220 | 5.930 | 6.190 | 6.146 | 27,205,028 |
| 2022-01-05 | 6.350 | 6.360 | 6.000 | 6.100 | 6.057 | 41,089,925 |
| 2022-01-04 | 6.360 | 6.650 | 6.360 | 6.400 | 6.355 | 59,326,730 |
| 2021-12-31 | 6.170 | 6.440 | 6.060 | 6.360 | 6.315 | 47,038,258 |
| 2021-12-30 | 5.900 | 6.350 | 5.830 | 6.160 | 6.117 | 41,684,536 |
| 2021-12-29 | 5.860 | 6.070 | 5.810 | 5.930 | 5.888 | 27,810,758 |
| 2021-12-28 | 5.990 | 5.990 | 5.820 | 5.910 | 5.868 | 24,422,482 |
| 2021-12-27 | 5.710 | 6.050 | 5.660 | 6.000 | 5.958 | 45,540,391 |
| 2021-12-24 | 5.610 | 5.820 | 5.560 | 5.720 | 5.680 | 28,778,873 |
| 2021-12-23 | 5.730 | 5.740 | 5.590 | 5.610 | 5.570 | 19,853,449 |
| 2021-12-22 | 5.710 | 5.880 | 5.660 | 5.810 | 5.769 | 25,468,808 |
| 2021-12-21 | 5.670 | 5.770 | 5.570 | 5.720 | 5.680 | 18,440,685 |
| 2021-12-20 | 5.580 | 5.720 | 5.540 | 5.680 | 5.640 | 21,125,926 |
| 2021-12-17 | 5.630 | 5.680 | 5.520 | 5.550 | 5.511 | 9,389,523 |
| 2021-12-16 | 5.610 | 5.660 | 5.570 | 5.630 | 5.590 | 11,411,575 |
| 2021-12-15 | 5.600 | 5.670 | 5.550 | 5.600 | 5.560 | 12,977,987 |
| 2021-12-14 | 5.500 | 5.740 | 5.470 | 5.600 | 5.560 | 23,128,037 |
| 2021-12-13 | 5.570 | 5.720 | 5.460 | 5.500 | 5.461 | 19,274,590 |
| 2021-12-10 | 5.480 | 5.600 | 5.400 | 5.540 | 5.501 | 20,768,447 |
| 2021-12-09 | 5.390 | 5.540 | 5.300 | 5.500 | 5.461 | 17,928,128 |
| 2021-12-08 | 5.330 | 5.430 | 5.300 | 5.360 | 5.322 | 10,506,497 |
| 2021-12-07 | 5.440 | 5.450 | 5.310 | 5.360 | 5.322 | 10,785,497 |
| 2021-12-06 | 5.460 | 5.530 | 5.370 | 5.400 | 5.362 | 12,935,038 |
| 2021-12-03 | 5.400 | 5.530 | 5.380 | 5.480 | 5.441 | 11,638,400 |
| 2021-12-02 | 5.620 | 5.620 | 5.390 | 5.400 | 5.362 | 13,398,550 |
| 2021-12-01 | 5.470 | 5.630 | 5.390 | 5.560 | 5.521 | 18,627,751 |
| 2021-11-30 | 5.340 | 5.470 | 5.340 | 5.450 | 5.412 | 11,308,585 |
| 2021-11-29 | 5.390 | 5.550 | 5.350 | 5.390 | 5.352 | 9,323,018 |
| 2021-11-26 | 5.510 | 5.550 | 5.410 | 5.430 | 5.392 | 8,861,381 |
| 2021-11-25 | 5.540 | 5.600 | 5.470 | 5.520 | 5.481 | 13,124,783 |
| 2021-11-24 | 5.460 | 5.560 | 5.410 | 5.540 | 5.501 | 16,086,214 |
| 2021-11-23 | 5.390 | 5.580 | 5.340 | 5.480 | 5.441 | 18,996,805 |
| 2021-11-22 | 5.400 | 5.430 | 5.310 | 5.320 | 5.282 | 11,453,258 |
| 2021-11-19 | 5.480 | 5.540 | 5.390 | 5.400 | 5.362 | 12,882,403 |
| 2021-11-18 | 5.510 | 5.630 | 5.460 | 5.480 | 5.441 | 20,202,511 |
| 2021-11-17 | 5.450 | 5.560 | 5.380 | 5.490 | 5.451 | 19,121,663 |
| 2021-11-16 | 5.390 | 5.600 | 5.350 | 5.500 | 5.461 | 24,599,611 |
| 2021-11-15 | 5.420 | 5.510 | 5.310 | 5.360 | 5.322 | 13,973,001 |
| 2021-11-12 | 5.220 | 5.440 | 5.180 | 5.400 | 5.362 | 21,043,452 |
| 2021-11-11 | 5.170 | 5.260 | 5.110 | 5.220 | 5.183 | 12,920,541 |
| 2021-11-10 | 5.100 | 5.220 | 5.070 | 5.170 | 5.134 | 19,356,282 |
| 2021-11-09 | 4.860 | 5.370 | 4.860 | 5.210 | 5.173 | 32,431,732 |
| 2021-11-08 | 4.900 | 4.920 | 4.770 | 4.880 | 4.846 | 7,770,409 |
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.