Chengdu Huasun Group Inc Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.950 | 4.180 | 3.950 | 4.030 | 4.030 | 54,017,626 |
| 2024-10-23 | 3.950 | 3.980 | 3.870 | 3.890 | 3.890 | 22,058,237 |
| 2024-10-22 | 3.780 | 4.080 | 3.770 | 3.930 | 3.930 | 43,438,751 |
| 2024-10-21 | 3.780 | 3.810 | 3.720 | 3.760 | 3.760 | 21,812,426 |
| 2024-10-18 | 3.690 | 3.840 | 3.680 | 3.790 | 3.790 | 23,820,040 |
| 2024-10-17 | 3.850 | 3.860 | 3.690 | 3.720 | 3.720 | 32,790,085 |
| 2024-10-16 | 3.660 | 3.980 | 3.650 | 3.860 | 3.860 | 35,987,949 |
| 2024-10-15 | 3.750 | 3.850 | 3.700 | 3.710 | 3.710 | 14,026,150 |
| 2024-10-14 | 3.750 | 3.790 | 3.650 | 3.750 | 3.750 | 14,918,040 |
| 2024-10-11 | 3.880 | 3.880 | 3.680 | 3.700 | 3.700 | 20,107,813 |
| 2024-10-10 | 3.900 | 4.000 | 3.870 | 3.910 | 3.910 | 15,808,556 |
| 2024-10-09 | 4.140 | 4.150 | 3.850 | 3.860 | 3.860 | 24,049,670 |
| 2024-10-08 | 4.420 | 4.420 | 4.030 | 4.210 | 4.210 | 38,647,307 |
| 2024-09-30 | 3.850 | 4.090 | 3.780 | 4.020 | 4.020 | 31,671,293 |
| 2024-09-27 | 3.650 | 3.800 | 3.630 | 3.740 | 3.740 | 16,667,387 |
| 2024-09-26 | 3.540 | 3.630 | 3.520 | 3.620 | 3.620 | 10,347,455 |
| 2024-09-25 | 3.530 | 3.600 | 3.520 | 3.540 | 3.540 | 14,245,038 |
| 2024-09-24 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 8,034,019 |
| 2024-09-23 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 4,154,598 |
| 2024-09-20 | 3.440 | 3.440 | 3.360 | 3.390 | 3.390 | 4,128,687 |
| 2024-09-19 | 3.350 | 3.450 | 3.320 | 3.430 | 3.430 | 5,528,801 |
| 2024-09-18 | 3.390 | 3.390 | 3.280 | 3.340 | 3.340 | 6,417,016 |
| 2024-09-13 | 3.420 | 3.450 | 3.380 | 3.380 | 3.380 | 6,966,317 |
| 2024-09-12 | 3.390 | 3.480 | 3.370 | 3.420 | 3.420 | 5,569,959 |
| 2024-09-11 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 4,772,785 |
| 2024-09-10 | 3.440 | 3.480 | 3.390 | 3.440 | 3.440 | 5,786,372 |
| 2024-09-09 | 3.390 | 3.500 | 3.360 | 3.440 | 3.440 | 8,458,950 |
| 2024-09-06 | 3.480 | 3.580 | 3.400 | 3.400 | 3.400 | 9,827,115 |
| 2024-09-05 | 3.440 | 3.480 | 3.410 | 3.460 | 3.460 | 4,876,100 |
| 2024-09-04 | 3.520 | 3.520 | 3.440 | 3.450 | 3.450 | 4,268,565 |
| 2024-09-03 | 3.460 | 3.530 | 3.430 | 3.470 | 3.470 | 5,076,861 |
| 2024-09-02 | 3.510 | 3.530 | 3.450 | 3.460 | 3.460 | 4,948,809 |
| 2024-08-30 | 3.490 | 3.550 | 3.460 | 3.500 | 3.500 | 5,583,849 |
| 2024-08-29 | 3.410 | 3.490 | 3.410 | 3.480 | 3.480 | 5,199,998 |
| 2024-08-28 | 3.400 | 3.470 | 3.370 | 3.440 | 3.440 | 5,290,981 |
| 2024-08-27 | 3.380 | 3.450 | 3.370 | 3.390 | 3.390 | 4,561,766 |
| 2024-08-26 | 3.310 | 3.400 | 3.280 | 3.390 | 3.390 | 5,097,284 |
| 2024-08-23 | 3.350 | 3.370 | 3.290 | 3.320 | 3.320 | 4,306,624 |
| 2024-08-22 | 3.410 | 3.450 | 3.350 | 3.360 | 3.360 | 3,848,608 |
| 2024-08-21 | 3.460 | 3.480 | 3.410 | 3.430 | 3.430 | 4,704,681 |
| 2024-08-20 | 3.540 | 3.560 | 3.440 | 3.460 | 3.460 | 6,204,965 |
| 2024-08-19 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 5,355,760 |
| 2024-08-16 | 3.570 | 3.610 | 3.500 | 3.590 | 3.590 | 6,773,515 |
| 2024-08-15 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 5,979,431 |
| 2024-08-14 | 3.610 | 3.620 | 3.550 | 3.560 | 3.560 | 5,474,505 |
| 2024-08-13 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 6,783,828 |
| 2024-08-12 | 3.570 | 3.700 | 3.550 | 3.640 | 3.640 | 10,077,886 |
| 2024-08-09 | 3.630 | 3.650 | 3.560 | 3.560 | 3.560 | 4,700,135 |
| 2024-08-08 | 3.600 | 3.650 | 3.570 | 3.620 | 3.620 | 8,434,900 |
| 2024-08-07 | 3.590 | 3.620 | 3.550 | 3.570 | 3.570 | 6,329,856 |
| 2024-08-06 | 3.490 | 3.600 | 3.490 | 3.590 | 3.590 | 11,704,252 |
| 2024-08-05 | 3.540 | 3.610 | 3.470 | 3.480 | 3.480 | 7,928,200 |
| 2024-08-02 | 3.540 | 3.620 | 3.520 | 3.570 | 3.570 | 8,725,745 |
| 2024-08-01 | 3.500 | 3.570 | 3.500 | 3.540 | 3.540 | 5,902,558 |
| 2024-07-31 | 3.420 | 3.520 | 3.410 | 3.500 | 3.500 | 7,191,606 |
| 2024-07-30 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 4,419,180 |
| 2024-07-29 | 3.390 | 3.390 | 3.340 | 3.380 | 3.380 | 2,676,553 |
| 2024-07-26 | 3.330 | 3.380 | 3.310 | 3.370 | 3.370 | 2,913,514 |
| 2024-07-25 | 3.300 | 3.360 | 3.240 | 3.320 | 3.310 | 3,030,783 |
| 2024-07-24 | 3.330 | 3.370 | 3.300 | 3.300 | 3.290 | 4,167,204 |
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.