Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	76.260	76.410	73.000	74.360	74.209	3,481,029
2026-04-22	79.140	79.920	76.050	77.180	77.023	4,391,995
2026-04-21	78.000	84.000	77.230	79.920	79.758	5,115,394
2026-04-20	85.510	85.970	80.000	81.800	81.634	7,248,273
2026-04-17	76.100	90.250	75.800	85.740	85.566	8,508,481
2026-04-16	73.460	81.690	73.400	79.500	79.339	7,724,816
2026-04-15	78.000	79.000	72.990	73.830	73.680	6,486,316
2026-04-14	64.760	77.700	64.210	77.700	77.542	4,996,134
2026-04-13	63.240	65.880	62.480	64.750	64.619	2,542,564
2026-04-10	63.280	65.950	62.880	63.110	62.982	2,413,309
2026-04-09	64.000	64.120	62.910	63.260	63.132	1,933,100
2026-04-08	60.370	64.490	59.270	64.150	64.020	3,026,159
2026-04-07	60.830	61.160	59.200	59.520	59.399	1,681,856
2026-04-03	59.630	61.750	57.800	61.300	61.176	2,387,700
2026-04-02	60.500	61.900	58.800	59.630	59.509	2,316,513
2026-04-01	64.000	64.480	60.610	61.470	61.345	3,565,944
2026-03-31	61.050	65.900	59.680	63.500	63.371	4,785,073
2026-03-30	60.230	62.490	59.360	61.160	61.036	2,233,359
2026-03-27	61.500	61.500	59.800	60.660	60.537	1,837,881
2026-03-26	61.860	63.000	60.510	61.700	61.575	2,140,481
2026-03-25	62.230	62.490	60.940	61.770	61.645	2,566,911
2026-03-24	56.040	62.000	55.090	61.610	61.485	3,757,928
2026-03-23	57.800	58.690	54.480	54.990	54.878	2,465,071
2026-03-20	62.520	64.080	58.770	59.040	58.920	3,012,050
2026-03-19	60.000	63.570	60.000	61.930	61.804	3,572,062
2026-03-18	58.510	62.000	58.360	61.720	61.595	2,895,726
2026-03-17	59.880	60.470	57.630	57.750	57.633	1,896,201
2026-03-16	57.420	60.820	57.040	60.480	60.357	2,350,833
2026-03-13	57.540	58.090	56.970	57.230	57.114	1,111,427
2026-03-12	59.550	59.570	57.600	58.130	58.012	1,253,955
2026-03-11	60.020	60.970	59.330	59.550	59.429	1,660,500
2026-03-10	59.180	60.430	59.020	60.010	59.888	1,477,833
2026-03-09	57.650	59.220	56.000	59.000	58.880	1,717,454
2026-03-06	57.000	58.820	56.590	58.260	58.142	1,747,520
2026-03-05	55.690	57.790	55.620	57.080	56.964	2,460,300
2026-03-04	53.760	55.200	53.430	54.530	54.419	1,412,723
2026-03-03	58.110	58.200	54.190	54.260	54.150	2,126,609
2026-03-02	57.700	58.790	56.560	58.100	57.982	2,400,233
2026-02-27	60.130	60.200	58.390	59.200	59.080	2,698,025
2026-02-26	57.060	62.560	57.060	60.710	60.587	4,039,870
2026-02-25	57.840	58.000	56.590	57.050	56.934	1,919,100
2026-02-24	58.960	59.300	55.980	57.890	57.773	2,580,973
2026-02-13	58.770	60.550	57.000	58.370	58.252	3,263,473
2026-02-12	57.540	63.200	57.540	59.520	59.399	5,060,028
2026-02-11	56.790	58.230	56.350	56.880	56.765	1,278,423
2026-02-10	56.010	57.880	55.930	56.990	56.874	2,289,824
2026-02-09	54.500	56.790	53.900	56.010	55.896	2,199,453
2026-02-06	52.520	53.900	52.520	53.080	52.972	741,958
2026-02-05	53.100	53.860	52.530	52.750	52.643	833,957
2026-02-04	54.760	54.770	52.520	53.100	52.992	1,263,398
2026-02-03	54.150	55.000	53.210	54.880	54.769	895,967
2026-02-02	53.380	55.250	53.190	53.890	53.781	1,145,992
2026-01-30	52.790	53.730	52.200	53.380	53.272	1,075,018
2026-01-29	54.080	55.000	52.150	52.220	52.114	1,303,224
2026-01-28	55.990	55.990	54.260	54.500	54.389	1,054,560
2026-01-27	56.190	56.280	53.840	55.550	55.437	1,346,218
2026-01-26	55.330	57.190	55.100	55.900	55.787	1,435,905
2026-01-23	55.870	56.040	54.900	55.330	55.218	891,254
2026-01-22	54.600	55.680	54.410	55.320	55.208	982,900
2026-01-21	54.060	55.050	53.530	54.640	54.529	933,114

← NewerPage 3 of 5 · 244 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.