Chengdu Huasun Group Inc Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.090	4.210	3.950	3.990	3.990	20,477,300
2026-10-15	4.070	4.140	4.020	4.050	4.050	18,302,100
2026-10-14	4.250	4.330	4.130	4.160	4.160	17,927,062
2026-10-13	4.210	4.310	4.060	4.290	4.290	28,138,889
2026-10-12	4.420	4.520	4.240	4.260	4.260	25,589,512
2026-10-09	4.360	4.450	4.230	4.440	4.440	35,099,129
2026-10-08	4.390	4.500	4.350	4.390	4.390	47,161,762
2026-09-30	4.350	4.510	4.350	4.420	4.420	63,201,785
2026-09-29	4.340	4.530	4.230	4.440	4.440	108,892,242
2026-09-28	5.150	5.150	4.380	4.420	4.420	126,792,812
2026-09-24	4.230	4.680	4.190	4.680	4.680	33,701,617
2026-09-23	4.370	4.420	4.230	4.250	4.250	34,653,816
2026-09-22	4.320	4.540	4.180	4.400	4.400	54,903,176
2026-09-21	4.040	4.430	4.030	4.310	4.310	54,566,281
2026-09-18	3.940	4.280	3.930	4.030	4.030	29,293,348
2026-09-17	3.850	3.940	3.830	3.920	3.920	11,495,684
2026-09-16	3.810	3.900	3.780	3.840	3.840	14,120,002
2026-09-15	4.040	4.040	3.820	3.840	3.840	16,012,704
2026-09-14	3.980	4.070	3.950	4.040	4.040	9,744,315
2026-09-11	4.090	4.110	3.920	3.990	3.990	12,605,401
2026-09-10	4.220	4.220	4.100	4.110	4.110	11,201,196
2026-09-09	4.230	4.250	4.170	4.200	4.200	11,245,769
2026-09-08	4.170	4.240	4.130	4.230	4.230	12,781,219
2026-09-07	4.090	4.180	4.090	4.160	4.160	10,008,463
2026-09-04	4.150	4.180	4.090	4.100	4.100	10,308,349
2026-09-03	4.180	4.220	4.100	4.120	4.120	12,655,843
2026-09-02	4.260	4.270	4.140	4.180	4.180	15,449,843
2026-09-01	4.140	4.340	4.120	4.280	4.280	23,970,992
2026-08-31	4.150	4.210	4.080	4.160	4.160	17,310,756
2026-08-28	4.200	4.250	4.160	4.210	4.210	12,952,974
2026-08-27	4.140	4.240	4.140	4.220	4.220	13,420,963
2026-08-26	4.170	4.250	4.110	4.160	4.160	13,543,322
2026-08-25	4.020	4.190	3.990	4.180	4.180	17,596,213
2026-08-24	4.100	4.100	3.970	4.020	4.020	16,249,906
2026-08-21	4.140	4.150	4.020	4.080	4.080	17,998,893
2026-08-20	4.200	4.270	4.140	4.200	4.200	20,569,740
2026-08-19	4.130	4.200	4.060	4.070	4.070	15,876,859
2026-08-18	4.210	4.270	4.110	4.150	4.150	16,883,641
2026-08-17	4.120	4.160	4.010	4.150	4.150	17,169,254
2026-08-14	4.130	4.280	4.070	4.140	4.140	18,691,529
2026-08-13	4.090	4.210	4.000	4.150	4.150	21,500,000
2026-08-12	4.060	4.130	4.020	4.100	4.100	15,168,497
2026-08-11	4.050	4.150	4.030	4.080	4.080	19,314,363
2026-08-10	3.880	4.080	3.860	4.050	4.050	23,970,354
2026-08-07	3.820	3.900	3.780	3.890	3.890	18,827,039
2026-08-06	3.820	3.840	3.750	3.820	3.820	15,893,950
2026-08-05	3.880	3.890	3.760	3.810	3.810	17,121,240
2026-08-04	3.830	3.890	3.800	3.870	3.870	13,297,916
2026-08-03	3.790	3.820	3.760	3.810	3.810	11,333,524
2026-07-31	3.720	3.790	3.710	3.770	3.770	11,036,300
2026-07-30	3.740	3.800	3.700	3.730	3.730	14,451,814
2026-07-29	3.740	3.780	3.680	3.750	3.750	14,370,911
2026-07-28	3.700	3.810	3.680	3.710	3.710	13,067,118
2026-07-27	3.580	3.760	3.580	3.720	3.720	17,968,217
2026-07-24	3.650	3.710	3.580	3.590	3.590	10,632,151
2026-07-23	3.560	3.720	3.530	3.710	3.710	15,899,573
2026-07-22	3.620	3.700	3.550	3.560	3.560	14,378,011
2026-07-21	3.670	3.670	3.450	3.620	3.620	20,126,840
2026-07-20	3.660	3.800	3.620	3.670	3.670	17,961,947
2026-07-17	3.910	3.950	3.650	3.670	3.670	25,613,916

Page 1 of 2 · 120 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.