Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.770 | 3.800 | 3.720 | 3.770 | 3.770 | 8,789,200 |
| 2025-01-16 | 3.800 | 3.810 | 3.730 | 3.760 | 3.760 | 10,030,170 |
| 2025-01-15 | 3.810 | 3.820 | 3.710 | 3.740 | 3.740 | 7,726,950 |
| 2025-01-14 | 3.640 | 3.780 | 3.640 | 3.780 | 3.780 | 10,706,863 |
| 2025-01-13 | 3.580 | 3.640 | 3.500 | 3.630 | 3.630 | 8,879,181 |
| 2025-01-10 | 3.730 | 3.770 | 3.600 | 3.600 | 3.600 | 10,651,214 |
| 2025-01-09 | 3.750 | 3.810 | 3.720 | 3.750 | 3.750 | 8,936,060 |
| 2025-01-08 | 3.790 | 3.860 | 3.680 | 3.770 | 3.770 | 12,595,680 |
| 2025-01-07 | 3.770 | 3.800 | 3.670 | 3.790 | 3.790 | 13,227,632 |
| 2025-01-06 | 3.700 | 3.850 | 3.570 | 3.790 | 3.790 | 17,742,850 |
| 2025-01-03 | 3.870 | 3.890 | 3.650 | 3.680 | 3.680 | 15,161,782 |
| 2025-01-02 | 3.900 | 4.040 | 3.810 | 3.850 | 3.850 | 13,828,778 |
| 2024-12-31 | 3.980 | 4.040 | 3.880 | 3.900 | 3.900 | 11,575,815 |
| 2024-12-30 | 4.010 | 4.030 | 3.920 | 3.990 | 3.990 | 11,516,445 |
| 2024-12-27 | 3.950 | 4.070 | 3.910 | 4.020 | 4.020 | 13,240,025 |
| 2024-12-26 | 3.900 | 3.980 | 3.890 | 3.930 | 3.930 | 9,153,063 |
| 2024-12-25 | 4.040 | 4.070 | 3.870 | 3.930 | 3.930 | 13,542,711 |
| 2024-12-24 | 4.050 | 4.120 | 3.950 | 4.010 | 4.010 | 14,962,651 |
| 2024-12-23 | 4.350 | 4.350 | 4.000 | 4.030 | 4.030 | 25,417,797 |
| 2024-12-20 | 4.340 | 4.410 | 4.320 | 4.360 | 4.360 | 10,808,027 |
| 2024-12-19 | 4.300 | 4.380 | 4.240 | 4.330 | 4.330 | 12,619,223 |
| 2024-12-18 | 4.410 | 4.430 | 4.270 | 4.350 | 4.350 | 15,650,006 |
| 2024-12-17 | 4.620 | 4.640 | 4.350 | 4.380 | 4.380 | 24,074,745 |
| 2024-12-16 | 4.550 | 4.710 | 4.550 | 4.640 | 4.640 | 25,193,950 |
| 2024-12-13 | 4.690 | 4.700 | 4.540 | 4.560 | 4.560 | 23,736,353 |
| 2024-12-12 | 4.610 | 4.710 | 4.560 | 4.700 | 4.700 | 30,982,534 |
| 2024-12-11 | 4.500 | 4.620 | 4.490 | 4.590 | 4.590 | 20,207,562 |
| 2024-12-10 | 4.680 | 4.720 | 4.510 | 4.530 | 4.530 | 30,774,846 |
| 2024-12-09 | 4.570 | 4.690 | 4.550 | 4.600 | 4.600 | 38,563,150 |
| 2024-12-06 | 4.470 | 4.590 | 4.400 | 4.550 | 4.550 | 32,576,164 |
| 2024-12-05 | 4.300 | 4.590 | 4.280 | 4.470 | 4.470 | 32,098,496 |
| 2024-12-04 | 4.440 | 4.440 | 4.290 | 4.320 | 4.320 | 19,565,941 |
| 2024-12-03 | 4.440 | 4.470 | 4.380 | 4.450 | 4.450 | 22,024,298 |
| 2024-12-02 | 4.310 | 4.450 | 4.310 | 4.420 | 4.420 | 27,335,531 |
| 2024-11-29 | 4.270 | 4.370 | 4.210 | 4.290 | 4.290 | 20,194,530 |
| 2024-11-28 | 4.240 | 4.330 | 4.230 | 4.270 | 4.270 | 18,737,990 |
| 2024-11-27 | 4.240 | 4.240 | 4.080 | 4.230 | 4.230 | 14,415,886 |
| 2024-11-26 | 4.200 | 4.350 | 4.190 | 4.240 | 4.240 | 16,697,609 |
| 2024-11-25 | 4.150 | 4.230 | 4.130 | 4.230 | 4.230 | 12,037,916 |
| 2024-11-22 | 4.360 | 4.360 | 4.200 | 4.210 | 4.210 | 22,065,202 |
| 2024-11-21 | 4.300 | 4.410 | 4.270 | 4.350 | 4.350 | 20,754,213 |
| 2024-11-20 | 4.180 | 4.350 | 4.140 | 4.320 | 4.320 | 20,437,078 |
| 2024-11-19 | 4.080 | 4.170 | 4.070 | 4.170 | 4.170 | 15,103,899 |
| 2024-11-18 | 4.190 | 4.270 | 4.060 | 4.070 | 4.070 | 22,029,048 |
| 2024-11-15 | 4.300 | 4.360 | 4.160 | 4.170 | 4.170 | 18,145,659 |
| 2024-11-14 | 4.430 | 4.450 | 4.300 | 4.320 | 4.320 | 16,088,645 |
| 2024-11-13 | 4.490 | 4.600 | 4.370 | 4.450 | 4.450 | 25,950,929 |
| 2024-11-12 | 4.560 | 4.640 | 4.500 | 4.550 | 4.550 | 40,874,167 |
| 2024-11-11 | 4.450 | 4.520 | 4.380 | 4.520 | 4.520 | 29,962,995 |
| 2024-11-08 | 4.550 | 4.610 | 4.420 | 4.480 | 4.480 | 33,873,241 |
| 2024-11-07 | 4.300 | 4.540 | 4.270 | 4.510 | 4.510 | 41,796,235 |
| 2024-11-06 | 4.390 | 4.420 | 4.320 | 4.350 | 4.350 | 32,648,342 |
| 2024-11-05 | 4.310 | 4.420 | 4.260 | 4.390 | 4.390 | 34,999,109 |
| 2024-11-04 | 4.230 | 4.370 | 4.190 | 4.320 | 4.320 | 32,760,538 |
| 2024-11-01 | 4.580 | 4.590 | 4.240 | 4.260 | 4.260 | 57,571,937 |
| 2024-10-31 | 4.710 | 4.710 | 4.520 | 4.600 | 4.600 | 63,339,635 |
| 2024-10-30 | 4.660 | 4.940 | 4.620 | 4.790 | 4.790 | 73,959,191 |
| 2024-10-29 | 4.880 | 5.270 | 4.640 | 4.660 | 4.660 | 123,646,917 |
| 2024-10-28 | 4.660 | 4.870 | 4.380 | 4.870 | 4.870 | 131,821,075 |
| 2024-10-25 | 4.000 | 4.430 | 4.000 | 4.430 | 4.430 | 67,071,104 |
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.