Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.860 | 3.990 | 3.840 | 3.990 | 3.990 | 15,994,463 |
| 2025-10-20 | 3.850 | 3.860 | 3.790 | 3.850 | 3.850 | 11,722,993 |
| 2025-10-17 | 3.800 | 3.870 | 3.790 | 3.800 | 3.800 | 11,409,317 |
| 2025-10-16 | 3.830 | 3.850 | 3.770 | 3.810 | 3.810 | 9,714,043 |
| 2025-10-15 | 3.790 | 3.860 | 3.770 | 3.820 | 3.820 | 11,527,009 |
| 2025-10-14 | 3.780 | 3.830 | 3.770 | 3.790 | 3.790 | 12,268,579 |
| 2025-10-13 | 3.740 | 3.790 | 3.630 | 3.780 | 3.780 | 12,553,000 |
| 2025-10-10 | 3.750 | 3.820 | 3.740 | 3.780 | 3.780 | 14,741,827 |
| 2025-10-09 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 12,462,949 |
| 2025-09-30 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 12,435,456 |
| 2025-09-29 | 3.800 | 3.850 | 3.730 | 3.830 | 3.830 | 14,645,697 |
| 2025-09-26 | 3.820 | 3.860 | 3.740 | 3.830 | 3.830 | 8,257,953 |
| 2025-09-25 | 3.850 | 3.910 | 3.790 | 3.820 | 3.820 | 11,873,299 |
| 2025-09-24 | 3.760 | 3.880 | 3.730 | 3.860 | 3.860 | 13,781,520 |
| 2025-09-23 | 3.890 | 3.890 | 3.670 | 3.770 | 3.770 | 16,556,329 |
| 2025-09-22 | 3.950 | 3.970 | 3.860 | 3.890 | 3.890 | 8,582,169 |
| 2025-09-19 | 4.020 | 4.040 | 3.890 | 3.940 | 3.940 | 14,459,311 |
| 2025-09-18 | 4.100 | 4.130 | 4.000 | 4.030 | 4.030 | 14,743,724 |
| 2025-09-17 | 4.130 | 4.130 | 4.050 | 4.100 | 4.100 | 11,377,669 |
| 2025-09-16 | 4.050 | 4.140 | 4.030 | 4.120 | 4.120 | 12,924,453 |
| 2025-09-15 | 4.010 | 4.060 | 3.990 | 4.050 | 4.050 | 10,952,248 |
| 2025-09-12 | 4.020 | 4.050 | 3.980 | 4.020 | 4.020 | 10,194,281 |
| 2025-09-11 | 4.000 | 4.020 | 3.910 | 4.010 | 4.010 | 13,098,566 |
| 2025-09-10 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 8,770,094 |
| 2025-09-09 | 4.020 | 4.040 | 3.970 | 3.990 | 3.990 | 10,064,809 |
| 2025-09-08 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 10,502,735 |
| 2025-09-05 | 4.000 | 4.030 | 3.910 | 4.000 | 4.000 | 12,332,186 |
| 2025-09-04 | 3.960 | 4.060 | 3.940 | 4.000 | 4.000 | 15,657,066 |
| 2025-09-03 | 4.050 | 4.070 | 3.930 | 3.960 | 3.960 | 13,981,229 |
| 2025-09-02 | 4.050 | 4.070 | 3.960 | 4.030 | 4.030 | 17,703,483 |
| 2025-09-01 | 3.980 | 4.070 | 3.930 | 4.050 | 4.050 | 14,737,164 |
| 2025-08-29 | 4.020 | 4.070 | 3.980 | 4.000 | 4.000 | 12,819,893 |
| 2025-08-28 | 4.090 | 4.150 | 3.920 | 4.040 | 4.040 | 17,165,998 |
| 2025-08-27 | 4.250 | 4.280 | 4.090 | 4.100 | 4.100 | 22,697,368 |
| 2025-08-26 | 4.200 | 4.290 | 4.180 | 4.240 | 4.240 | 13,947,814 |
| 2025-08-25 | 4.190 | 4.230 | 4.160 | 4.210 | 4.210 | 15,226,833 |
| 2025-08-22 | 4.230 | 4.250 | 4.140 | 4.180 | 4.180 | 17,356,592 |
| 2025-08-21 | 4.270 | 4.290 | 4.210 | 4.240 | 4.240 | 15,322,504 |
| 2025-08-20 | 4.230 | 4.260 | 4.180 | 4.250 | 4.250 | 16,680,555 |
| 2025-08-19 | 4.200 | 4.300 | 4.180 | 4.240 | 4.240 | 21,228,236 |
| 2025-08-18 | 4.190 | 4.230 | 4.160 | 4.200 | 4.200 | 19,833,394 |
| 2025-08-15 | 4.120 | 4.190 | 4.100 | 4.180 | 4.180 | 18,904,484 |
| 2025-08-14 | 4.230 | 4.230 | 4.100 | 4.110 | 4.110 | 21,526,495 |
| 2025-08-13 | 4.240 | 4.260 | 4.190 | 4.220 | 4.220 | 17,559,098 |
| 2025-08-12 | 4.280 | 4.330 | 4.180 | 4.230 | 4.230 | 15,991,997 |
| 2025-08-11 | 4.220 | 4.290 | 4.190 | 4.280 | 4.280 | 19,287,168 |
| 2025-08-08 | 4.210 | 4.250 | 4.080 | 4.220 | 4.220 | 21,616,638 |
| 2025-08-07 | 4.190 | 4.270 | 4.170 | 4.210 | 4.210 | 23,790,558 |
| 2025-08-06 | 4.300 | 4.330 | 4.160 | 4.180 | 4.180 | 35,632,412 |
| 2025-08-05 | 4.350 | 4.380 | 4.260 | 4.280 | 4.280 | 35,833,099 |
| 2025-08-04 | 4.340 | 4.380 | 4.270 | 4.350 | 4.350 | 46,407,678 |
| 2025-08-01 | 4.220 | 4.370 | 4.160 | 4.350 | 4.350 | 68,077,159 |
| 2025-07-31 | 4.150 | 4.250 | 4.150 | 4.230 | 4.230 | 37,681,244 |
| 2025-07-30 | 4.170 | 4.270 | 4.080 | 4.170 | 4.170 | 44,373,025 |
| 2025-07-29 | 4.100 | 4.150 | 4.010 | 4.150 | 4.150 | 25,157,071 |
| 2025-07-28 | 4.060 | 4.130 | 4.050 | 4.080 | 4.080 | 19,452,093 |
| 2025-07-25 | 4.060 | 4.090 | 4.040 | 4.060 | 4.060 | 17,326,049 |
| 2025-07-24 | 4.010 | 4.070 | 4.000 | 4.060 | 4.060 | 18,486,407 |
| 2025-07-23 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 14,709,986 |
| 2025-07-22 | 4.050 | 4.070 | 4.020 | 4.060 | 4.060 | 15,072,225 |
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.