Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.610 | 3.690 | 3.610 | 3.670 | 3.670 | 10,353,416 |
| 2025-04-21 | 3.630 | 3.700 | 3.600 | 3.630 | 3.630 | 10,200,785 |
| 2025-04-18 | 3.630 | 3.660 | 3.540 | 3.590 | 3.590 | 9,504,700 |
| 2025-04-17 | 3.510 | 3.650 | 3.480 | 3.630 | 3.630 | 15,669,378 |
| 2025-04-16 | 3.600 | 3.600 | 3.470 | 3.530 | 3.530 | 10,402,183 |
| 2025-04-15 | 3.590 | 3.620 | 3.550 | 3.610 | 3.610 | 7,548,731 |
| 2025-04-14 | 3.550 | 3.630 | 3.530 | 3.590 | 3.590 | 12,209,068 |
| 2025-04-11 | 3.520 | 3.580 | 3.480 | 3.500 | 3.500 | 12,705,277 |
| 2025-04-10 | 3.430 | 3.570 | 3.430 | 3.540 | 3.540 | 18,044,472 |
| 2025-04-09 | 3.300 | 3.460 | 3.120 | 3.430 | 3.430 | 23,259,732 |
| 2025-04-08 | 3.440 | 3.530 | 3.330 | 3.390 | 3.390 | 24,145,949 |
| 2025-04-07 | 3.770 | 3.780 | 3.500 | 3.500 | 3.500 | 25,103,107 |
| 2025-04-03 | 3.810 | 3.910 | 3.810 | 3.890 | 3.890 | 14,882,177 |
| 2025-04-02 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 12,293,760 |
| 2025-04-01 | 3.700 | 3.900 | 3.700 | 3.850 | 3.850 | 27,270,093 |
| 2025-03-31 | 3.770 | 3.790 | 3.660 | 3.690 | 3.690 | 16,085,315 |
| 2025-03-28 | 3.850 | 3.890 | 3.790 | 3.800 | 3.800 | 13,626,235 |
| 2025-03-27 | 3.820 | 3.870 | 3.750 | 3.850 | 3.850 | 14,827,506 |
| 2025-03-26 | 3.750 | 3.850 | 3.730 | 3.830 | 3.830 | 19,127,342 |
| 2025-03-25 | 3.760 | 3.790 | 3.700 | 3.740 | 3.740 | 15,912,831 |
| 2025-03-24 | 3.860 | 3.920 | 3.700 | 3.750 | 3.750 | 25,843,065 |
| 2025-03-21 | 4.000 | 4.140 | 3.850 | 3.890 | 3.890 | 32,941,042 |
| 2025-03-20 | 3.880 | 3.960 | 3.850 | 3.900 | 3.900 | 18,377,437 |
| 2025-03-19 | 3.870 | 3.900 | 3.840 | 3.860 | 3.860 | 9,812,648 |
| 2025-03-18 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 8,084,393 |
| 2025-03-17 | 3.900 | 3.940 | 3.860 | 3.910 | 3.910 | 14,855,647 |
| 2025-03-14 | 3.780 | 3.880 | 3.760 | 3.870 | 3.870 | 19,363,697 |
| 2025-03-13 | 3.790 | 3.810 | 3.720 | 3.780 | 3.780 | 10,798,500 |
| 2025-03-12 | 3.800 | 3.810 | 3.760 | 3.800 | 3.800 | 11,571,249 |
| 2025-03-11 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 8,006,026 |
| 2025-03-10 | 3.740 | 3.820 | 3.740 | 3.780 | 3.780 | 13,102,823 |
| 2025-03-07 | 3.730 | 3.760 | 3.700 | 3.730 | 3.730 | 10,594,121 |
| 2025-03-06 | 3.710 | 3.770 | 3.690 | 3.750 | 3.750 | 11,839,089 |
| 2025-03-05 | 3.750 | 3.750 | 3.670 | 3.700 | 3.700 | 11,510,334 |
| 2025-03-04 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 7,933,863 |
| 2025-03-03 | 3.700 | 3.800 | 3.700 | 3.720 | 3.720 | 14,608,870 |
| 2025-02-28 | 3.780 | 3.810 | 3.700 | 3.710 | 3.710 | 12,525,214 |
| 2025-02-27 | 3.820 | 3.850 | 3.720 | 3.790 | 3.790 | 18,879,852 |
| 2025-02-26 | 3.770 | 3.830 | 3.770 | 3.820 | 3.820 | 12,533,416 |
| 2025-02-25 | 3.850 | 3.850 | 3.760 | 3.770 | 3.770 | 19,482,116 |
| 2025-02-24 | 3.840 | 3.910 | 3.820 | 3.850 | 3.850 | 11,030,485 |
| 2025-02-21 | 3.850 | 3.880 | 3.790 | 3.840 | 3.840 | 15,845,748 |
| 2025-02-20 | 3.810 | 3.900 | 3.810 | 3.860 | 3.860 | 12,546,829 |
| 2025-02-19 | 3.790 | 3.840 | 3.780 | 3.810 | 3.810 | 12,801,499 |
| 2025-02-18 | 3.940 | 3.950 | 3.780 | 3.810 | 3.810 | 17,288,562 |
| 2025-02-17 | 3.880 | 3.970 | 3.860 | 3.950 | 3.950 | 17,060,104 |
| 2025-02-14 | 3.800 | 3.910 | 3.800 | 3.870 | 3.870 | 19,652,080 |
| 2025-02-13 | 3.830 | 3.870 | 3.810 | 3.820 | 3.820 | 11,133,734 |
| 2025-02-12 | 3.810 | 3.850 | 3.790 | 3.840 | 3.840 | 9,697,317 |
| 2025-02-11 | 3.890 | 3.920 | 3.790 | 3.830 | 3.830 | 10,345,307 |
| 2025-02-10 | 3.850 | 3.900 | 3.820 | 3.890 | 3.890 | 13,083,134 |
| 2025-02-07 | 3.730 | 3.840 | 3.720 | 3.810 | 3.810 | 16,865,095 |
| 2025-02-06 | 3.740 | 3.750 | 3.650 | 3.740 | 3.740 | 13,403,889 |
| 2025-02-05 | 3.700 | 3.750 | 3.680 | 3.720 | 3.720 | 9,323,552 |
| 2025-01-27 | 3.690 | 3.760 | 3.660 | 3.660 | 3.660 | 11,771,645 |
| 2025-01-24 | 3.660 | 3.680 | 3.600 | 3.650 | 3.650 | 10,245,995 |
| 2025-01-23 | 3.630 | 3.730 | 3.630 | 3.640 | 3.640 | 13,227,938 |
| 2025-01-22 | 3.700 | 3.730 | 3.580 | 3.600 | 3.600 | 15,456,563 |
| 2025-01-21 | 3.820 | 3.850 | 3.730 | 3.750 | 3.750 | 10,012,187 |
| 2025-01-20 | 3.790 | 3.850 | 3.750 | 3.820 | 3.820 | 9,117,184 |
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.