Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	47.910	48.370	47.560	48.370	48.272	600,500
2025-10-23	47.280	47.730	46.390	47.670	47.573	561,200
2025-10-22	47.800	48.040	47.210	47.450	47.354	387,600
2025-10-21	46.980	47.890	46.980	47.820	47.723	524,500
2025-10-20	46.500	47.190	46.100	46.970	46.875	553,075
2025-10-17	47.200	47.960	45.610	45.660	45.567	831,900
2025-10-16	48.180	48.400	47.400	47.540	47.444	543,496
2025-10-15	47.560	48.700	47.520	48.400	48.302	766,676
2025-10-14	47.940	49.600	47.870	48.050	47.953	1,061,063
2025-10-13	46.000	48.330	45.120	47.940	47.843	1,062,503
2025-10-10	49.260	49.670	48.390	48.450	48.352	953,850
2025-10-09	49.700	50.480	49.280	49.420	49.320	938,623
2025-09-30	50.690	51.300	49.550	49.550	49.449	938,000
2025-09-29	50.100	50.900	49.700	50.370	50.268	738,700
2025-09-26	51.800	52.140	50.260	50.300	50.198	1,184,800
2025-09-25	51.390	53.330	51.260	52.160	52.054	1,596,163
2025-09-24	50.320	51.580	49.650	51.290	51.186	1,131,904
2025-09-23	51.830	52.470	49.320	50.550	50.447	1,432,800
2025-09-22	51.600	52.390	51.260	51.840	51.735	1,041,274
2025-09-19	53.250	53.390	51.900	51.990	51.885	1,554,500
2025-09-18	53.000	55.330	52.200	52.660	52.553	2,688,100
2025-09-17	53.180	53.990	52.660	52.980	52.873	1,496,900
2025-09-16	53.080	53.180	51.820	53.090	52.982	1,700,600
2025-09-15	53.680	53.990	52.010	53.070	52.962	2,263,227
2025-09-12	51.370	55.940	51.370	53.820	53.711	4,188,800
2025-09-11	50.820	51.650	50.150	51.220	51.116	1,634,000
2025-09-10	51.280	51.670	50.230	50.410	50.308	1,024,500
2025-09-09	53.200	53.680	50.800	51.280	51.176	1,333,625
2025-09-08	53.500	53.830	51.910	52.580	52.473	1,463,127
2025-09-05	50.320	53.810	50.000	53.090	52.982	2,401,300
2025-09-04	50.710	51.800	49.190	50.270	50.168	1,527,000
2025-09-03	51.520	51.980	50.410	50.700	50.597	1,176,793
2025-09-02	54.060	54.600	50.710	51.460	51.356	2,458,900
2025-09-01	55.000	56.380	53.300	53.830	53.721	2,613,000
2025-08-29	53.200	53.740	51.800	52.770	52.663	1,803,400
2025-08-28	53.990	55.160	51.510	53.190	53.082	2,892,477
2025-08-27	55.590	57.280	54.000	54.060	53.950	2,709,664
2025-08-26	56.080	57.180	55.380	55.650	55.537	2,054,040
2025-08-25	56.300	58.850	55.880	56.840	56.725	3,541,464
2025-08-22	55.050	58.000	54.570	56.250	56.136	2,762,072
2025-08-21	55.900	56.300	54.500	55.100	54.988	1,722,900
2025-08-20	55.000	55.710	54.170	55.710	55.597	1,789,177
2025-08-19	56.280	57.780	55.150	55.250	55.138	2,755,947
2025-08-18	55.200	57.400	54.800	56.530	56.415	4,394,609
2025-08-15	53.000	55.850	52.990	55.200	55.088	3,423,283
2025-08-14	54.750	54.910	53.050	53.200	53.092	2,577,457
2025-08-13	54.400	55.480	53.800	54.650	54.539	3,659,300
2025-08-12	54.590	55.500	53.750	54.400	54.290	4,133,524
2025-08-11	50.340	58.250	50.340	55.310	55.198	7,067,712
2025-08-08	50.820	51.200	50.220	50.300	50.198	1,027,903
2025-08-07	51.370	52.200	50.770	51.150	51.046	1,291,809
2025-08-06	50.350	52.000	50.350	51.700	51.595	1,721,678
2025-08-05	50.810	50.810	50.180	50.630	50.527	1,138,209
2025-08-04	49.780	50.850	49.400	50.470	50.368	1,215,000
2025-08-01	50.060	50.870	49.690	50.010	49.909	1,536,509
2025-07-31	50.200	52.000	49.870	50.250	50.148	2,703,991
2025-07-30	50.900	51.140	49.510	50.440	50.338	1,910,200
2025-07-29	50.690	51.590	49.310	51.160	51.056	3,099,191
2025-07-28	48.300	52.500	48.030	50.230	50.128	3,471,147
2025-07-25	47.680	48.290	47.280	48.160	48.062	894,900

← NewerPage 5 of 15 · 877 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.