Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	53.410	53.410	47.040	52.110	52.110	1,423,958
2026-07-20	56.790	58.180	51.180	52.460	52.460	1,642,300
2026-07-17	58.660	59.140	55.820	56.580	56.580	1,286,300
2026-07-16	60.110	62.770	58.600	58.660	58.660	1,104,400
2026-07-15	59.450	60.680	58.590	60.130	60.130	1,047,700
2026-07-14	58.260	59.490	56.300	59.460	59.460	866,575
2026-07-13	60.400	61.000	56.450	57.680	57.680	1,094,829
2026-07-10	59.030	60.650	58.300	58.740	58.740	728,317
2026-07-09	56.340	59.850	55.890	59.640	59.640	1,213,005
2026-07-08	57.190	57.870	55.880	56.340	56.340	956,110
2026-07-07	58.390	59.670	57.000	57.510	57.510	853,373
2026-07-06	60.030	61.460	58.200	59.070	59.070	911,800
2026-07-03	60.860	61.500	60.000	60.020	60.020	855,899
2026-07-02	62.000	63.200	60.150	60.520	60.520	949,200
2026-07-01	61.920	63.150	61.400	62.150	62.150	931,800
2026-06-30	61.370	62.860	60.020	62.480	62.480	924,600
2026-06-29	63.420	63.900	60.000	61.170	61.170	1,538,300
2026-06-26	66.390	67.450	63.000	63.420	63.420	1,143,700
2026-06-25	67.780	67.780	65.660	66.350	66.350	976,725
2026-06-24	69.100	69.200	66.500	67.780	67.780	1,342,317
2026-06-23	70.000	72.900	68.530	69.330	69.330	1,455,800
2026-06-22	71.480	71.840	67.700	69.970	69.970	1,441,270
2026-06-18	70.720	71.500	69.510	71.000	71.000	1,359,170
2026-06-17	71.010	71.310	69.410	70.440	70.440	1,332,570
2026-06-16	68.590	72.450	67.160	71.790	71.790	1,799,990
2026-06-15	66.550	68.580	66.550	68.330	68.330	964,339
2026-06-12	66.380	68.300	65.520	65.860	65.860	1,137,939
2026-06-11	65.370	66.380	64.560	65.240	65.240	718,408
2026-06-10	64.990	66.800	64.010	66.380	66.380	1,241,919
2026-06-09	67.520	67.800	66.000	66.380	66.380	1,012,200
2026-06-08	69.150	69.430	64.540	66.380	66.380	1,590,400
2026-06-05	69.180	71.240	68.700	70.080	70.080	1,453,858
2026-06-04	67.470	69.820	66.670	69.180	69.180	1,115,100
2026-06-03	68.890	70.190	66.710	67.750	67.750	1,067,883
2026-06-02	68.300	69.480	66.830	68.880	68.880	1,116,000
2026-06-01	69.380	70.880	68.500	68.590	68.590	1,113,100
2026-05-29	73.830	75.010	69.840	70.470	70.470	1,820,405
2026-05-28	70.530	75.120	70.530	73.910	73.760	1,680,758
2026-05-27	72.090	72.550	69.850	71.190	71.046	1,207,090
2026-05-26	73.800	73.800	71.060	72.120	71.974	1,589,669
2026-05-25	76.110	76.370	72.800	74.420	74.269	2,092,895
2026-05-22	75.000	77.300	74.630	76.210	76.055	1,905,111
2026-05-21	80.450	80.450	74.000	74.400	74.249	2,770,846
2026-05-20	80.460	81.890	79.200	79.760	79.598	2,115,103
2026-05-19	77.770	81.660	76.130	81.280	81.115	3,086,437
2026-05-18	81.290	82.500	78.460	79.080	78.920	3,205,302
2026-05-15	86.200	90.500	82.000	82.100	81.933	5,520,243
2026-05-14	81.210	94.480	81.000	88.460	88.281	6,618,894
2026-05-13	78.320	84.870	77.800	81.300	81.135	4,771,141
2026-05-12	76.660	80.250	75.700	79.810	79.648	3,625,392
2026-05-11	78.880	79.000	75.710	76.610	76.455	3,834,800
2026-05-08	74.500	78.550	73.510	78.140	77.981	4,957,548
2026-05-07	72.300	75.800	71.600	75.720	75.566	3,777,131
2026-05-06	72.220	73.730	71.500	73.030	72.882	3,450,432
2026-04-30	73.030	78.480	70.960	71.030	70.886	3,633,493
2026-04-29	72.270	74.900	72.000	73.680	73.531	2,696,404
2026-04-28	76.310	76.910	72.770	73.590	73.441	2,851,475
2026-04-27	72.700	79.000	71.530	77.320	77.163	5,064,853
2026-04-24	73.500	73.860	72.120	72.720	72.572	2,267,961
2026-04-23	76.260	76.410	73.000	74.360	74.209	3,481,029

← NewerPage 2 of 15 · 876 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1500 CNY
2025-05-28	0.2000 CNY
2024-05-30	0.1500 CNY
2023-05-31	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.