Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	4.180	4.180	3.960	4.020	4.020	28,844,160
2026-04-16	4.210	4.220	4.090	4.170	4.170	26,255,570
2026-04-15	4.010	4.330	3.970	4.190	4.190	41,759,922
2026-04-14	4.050	4.060	3.890	3.990	3.990	22,179,900
2026-04-13	4.080	4.090	3.970	4.030	4.030	18,378,051
2026-04-10	4.080	4.160	4.040	4.090	4.090	18,362,801
2026-04-09	4.210	4.280	4.060	4.080	4.080	27,022,051
2026-04-08	4.330	4.330	4.170	4.200	4.200	27,714,340
2026-04-07	4.060	4.290	3.950	4.270	4.270	34,214,770
2026-04-03	4.220	4.240	4.020	4.030	4.030	24,536,900
2026-04-02	4.190	4.300	4.180	4.240	4.240	22,914,820
2026-04-01	4.180	4.230	4.100	4.210	4.210	20,652,850
2026-03-31	4.160	4.250	4.120	4.130	4.130	21,864,881
2026-03-30	4.060	4.170	4.030	4.160	4.160	18,347,730
2026-03-27	3.900	4.070	3.850	4.070	4.070	20,146,080
2026-03-26	3.940	4.050	3.870	3.900	3.900	17,785,410
2026-03-25	3.970	3.980	3.900	3.940	3.940	18,052,869
2026-03-24	3.740	3.910	3.620	3.880	3.880	29,802,109
2026-03-23	3.910	3.920	3.550	3.580	3.580	27,693,881
2026-03-20	4.080	4.130	3.900	3.940	3.940	19,537,029
2026-03-19	4.170	4.200	4.050	4.070	4.070	12,707,290
2026-03-18	4.170	4.200	4.120	4.190	4.190	11,808,050
2026-03-17	4.210	4.260	4.140	4.160	4.160	14,617,240
2026-03-16	4.180	4.270	4.170	4.220	4.220	13,469,680
2026-03-13	4.160	4.240	4.130	4.170	4.170	13,951,130
2026-03-12	4.190	4.220	4.140	4.160	4.160	12,382,390
2026-03-11	4.240	4.240	4.150	4.190	4.190	11,973,010
2026-03-10	4.180	4.250	4.140	4.220	4.220	14,488,810
2026-03-09	4.130	4.190	4.090	4.160	4.160	16,968,641
2026-03-06	3.990	4.170	3.960	4.160	4.160	20,915,381
2026-03-05	4.000	4.070	3.990	4.020	4.020	10,921,600
2026-03-04	3.950	4.030	3.900	3.960	3.960	19,684,740
2026-03-03	4.010	4.080	3.970	3.980	3.980	20,254,131
2026-03-02	4.100	4.110	3.950	4.020	4.020	17,454,119
2026-02-27	4.100	4.120	4.060	4.110	4.110	8,334,767
2026-02-26	4.160	4.180	4.070	4.080	4.080	10,432,110
2026-02-25	4.130	4.180	4.090	4.140	4.140	13,404,440
2026-02-24	4.030	4.120	4.020	4.110	4.110	16,161,560
2026-02-13	4.010	4.050	3.990	4.000	4.000	10,928,060
2026-02-12	4.090	4.100	3.990	4.010	4.010	14,276,740
2026-02-11	4.130	4.140	4.070	4.090	4.090	11,054,400
2026-02-10	4.100	4.140	4.040	4.110	4.110	17,710,711
2026-02-09	4.080	4.120	4.050	4.080	4.080	19,446,340
2026-02-06	4.110	4.180	4.040	4.050	4.050	21,934,750
2026-02-05	4.020	4.100	3.990	4.050	4.050	18,059,029
2026-02-04	3.910	4.010	3.890	4.000	4.000	15,249,000
2026-02-03	3.960	3.960	3.870	3.910	3.910	15,839,080
2026-02-02	3.980	4.020	3.890	3.900	3.900	15,274,850
2026-01-30	3.960	4.060	3.940	4.010	4.010	13,550,350
2026-01-29	3.970	4.030	3.920	3.960	3.960	10,716,590
2026-01-28	4.070	4.090	3.970	3.980	3.980	14,968,180
2026-01-27	4.150	4.160	3.980	4.070	4.070	18,982,020
2026-01-26	4.080	4.180	4.050	4.150	4.150	31,201,061
2026-01-23	4.040	4.070	4.020	4.050	4.050	12,189,330
2026-01-22	3.950	4.030	3.930	4.030	4.030	13,626,770
2026-01-21	3.910	3.950	3.880	3.950	3.950	12,161,520
2026-01-20	3.920	3.930	3.870	3.920	3.920	14,593,590
2026-01-19	3.800	3.890	3.780	3.880	3.880	12,755,610
2026-01-16	3.910	3.930	3.790	3.820	3.820	19,474,106
2026-01-15	3.950	3.980	3.880	3.900	3.900	15,593,412

← NewerPage 3 of 21 · 1,214 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.