Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.400	47.830	47.050	47.680	47.583	691,800
2025-07-23	47.800	48.280	47.260	47.400	47.304	910,500
2025-07-22	48.660	48.940	47.650	47.900	47.803	1,200,720
2025-07-21	48.480	48.840	48.040	48.760	48.661	1,128,400
2025-07-18	48.310	49.180	48.030	48.760	48.661	1,483,647
2025-07-17	48.020	48.500	47.410	48.260	48.162	1,555,000
2025-07-16	49.010	51.000	48.020	48.460	48.362	2,395,600
2025-07-15	47.520	48.400	47.280	47.850	47.753	1,277,598
2025-07-14	47.400	48.740	46.880	48.100	48.002	1,665,598
2025-07-11	47.390	47.660	46.530	47.370	47.274	1,095,498
2025-07-10	47.760	48.790	47.110	47.390	47.294	1,348,867
2025-07-09	47.130	49.500	47.000	48.090	47.992	2,572,100
2025-07-08	46.120	47.580	45.710	47.130	47.034	1,169,500
2025-07-07	45.430	46.200	45.220	46.080	45.987	673,300
2025-07-04	46.680	46.950	45.500	45.510	45.418	1,051,900
2025-07-03	46.340	47.070	46.060	46.730	46.635	882,200
2025-07-02	46.700	47.380	45.960	46.270	46.176	1,046,782
2025-07-01	47.320	47.880	46.120	46.880	46.785	1,648,000
2025-06-30	47.190	47.480	46.900	47.140	47.044	875,700
2025-06-27	46.860	47.310	46.280	47.020	46.925	993,500
2025-06-26	46.810	47.390	46.410	46.590	46.495	1,111,600
2025-06-25	46.580	47.480	46.100	46.810	46.715	1,463,500
2025-06-24	44.870	46.260	44.730	46.260	46.166	1,353,900
2025-06-23	43.740	44.800	43.190	44.560	44.470	1,055,300
2025-06-20	45.220	45.670	43.740	43.800	43.711	1,411,650
2025-06-19	44.600	47.460	44.600	45.000	44.909	2,047,573
2025-06-18	44.300	44.990	44.000	44.840	44.749	812,710
2025-06-17	45.020	45.590	44.530	44.700	44.609	754,500
2025-06-16	44.050	45.490	43.910	45.110	45.018	1,096,100
2025-06-13	45.990	46.010	43.980	44.280	44.190	1,302,800
2025-06-12	45.530	47.330	44.820	46.060	45.967	1,976,900
2025-06-11	45.010	45.700	44.630	45.700	45.607	696,500
2025-06-10	46.050	46.300	44.220	44.910	44.819	1,078,300
2025-06-09	45.660	46.170	45.400	46.140	46.046	1,145,000
2025-06-06	44.700	46.490	44.140	45.660	45.567	1,432,500
2025-06-05	43.640	44.650	43.310	44.580	44.490	975,459
2025-06-04	42.960	44.490	42.900	43.850	43.761	938,800
2025-06-03	42.530	43.600	42.450	43.040	42.953	591,800
2025-05-30	44.300	44.310	42.760	42.810	42.723	815,050
2025-05-29	43.430	44.340	43.430	44.300	44.210	693,400
2025-05-28	43.720	44.400	43.150	43.560	43.472	562,300
2025-05-27	45.040	45.110	43.930	43.950	43.661	856,200
2025-05-26	44.330	45.250	44.320	45.020	44.724	839,900
2025-05-23	45.450	45.450	44.130	44.210	43.920	951,373
2025-05-22	46.300	47.130	45.000	45.150	44.853	1,207,100
2025-05-21	47.560	47.580	45.660	45.850	45.549	1,035,304
2025-05-20	46.180	47.680	45.590	47.570	47.257	1,259,700
2025-05-19	46.090	46.510	45.100	46.070	45.767	767,600
2025-05-16	46.280	47.020	45.740	46.060	45.757	705,500
2025-05-15	46.510	47.030	45.510	46.110	45.807	890,000
2025-05-14	47.100	47.370	46.200	46.500	46.195	877,700
2025-05-13	48.000	48.420	46.660	46.810	46.502	996,500
2025-05-12	47.490	47.490	46.800	47.450	47.138	776,800
2025-05-09	48.250	48.250	46.500	46.580	46.274	948,100
2025-05-08	46.700	48.440	46.230	48.010	47.695	1,425,600
2025-05-07	47.780	47.780	46.110	46.760	46.453	1,172,923
2025-05-06	45.950	47.350	45.500	47.080	46.771	1,319,800
2025-04-30	43.740	45.100	43.740	45.100	44.804	1,290,700
2025-04-29	42.870	44.330	42.870	43.800	43.512	898,323
2025-04-28	43.520	44.050	42.790	43.300	43.016	659,400

← NewerPage 6 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.