Hangzhou Huasu Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	59.870	60.710	59.340	59.980	59.980	506,200
2026-10-20	57.410	60.980	57.400	59.520	59.520	690,200
2026-10-19	58.840	58.960	54.810	58.430	58.430	619,000
2026-10-16	59.280	59.940	57.200	58.070	58.070	718,700
2026-10-15	59.770	62.060	56.690	57.390	57.390	1,011,497
2026-10-14	59.980	63.050	59.500	62.060	62.060	1,177,255
2026-10-13	59.280	60.280	56.160	59.460	59.460	705,500
2026-10-12	60.320	61.400	59.190	59.440	59.440	605,225
2026-10-09	59.800	62.370	57.050	60.330	60.330	1,168,242
2026-10-08	64.620	64.620	59.800	60.200	60.200	551,300
2026-09-30	64.380	64.800	61.630	61.710	61.710	683,700
2026-09-29	63.190	64.310	62.480	63.280	63.280	435,900
2026-09-28	65.530	66.490	62.460	63.000	63.000	640,743
2026-09-24	69.290	69.290	66.020	66.190	66.190	665,800
2026-09-23	66.630	68.100	65.790	67.720	67.720	822,600
2026-09-22	68.140	68.980	65.670	66.310	66.310	1,077,700
2026-09-21	64.690	68.860	64.030	68.410	68.410	1,214,500
2026-09-18	63.520	65.770	62.030	64.850	64.850	1,003,400
2026-09-17	60.950	62.830	60.250	61.670	61.670	823,200
2026-09-16	61.500	61.680	59.630	61.000	61.000	423,900
2026-09-15	61.630	61.630	59.720	59.930	59.930	502,500
2026-09-14	58.950	62.270	58.010	61.400	61.400	840,000
2026-09-11	59.790	59.880	57.440	58.950	58.950	609,900
2026-09-10	59.350	60.590	59.000	59.730	59.730	427,900
2026-09-09	61.230	61.870	59.550	60.070	60.070	687,100
2026-09-08	62.730	62.870	60.380	60.940	60.940	977,900
2026-09-07	62.300	63.200	61.510	62.890	62.890	928,498
2026-09-04	62.530	64.450	61.880	62.350	62.350	808,940
2026-09-03	61.930	63.340	61.360	62.400	62.400	952,619
2026-09-02	60.310	62.640	59.430	61.870	61.870	865,056
2026-09-01	62.610	63.480	60.290	60.880	60.880	805,626
2026-08-31	62.500	63.150	58.210	62.400	62.400	1,180,840
2026-08-28	60.550	61.220	58.200	59.490	59.490	741,850
2026-08-27	60.770	61.160	59.370	60.180	60.180	790,600
2026-08-26	60.170	61.300	58.580	60.790	60.790	901,500
2026-08-25	60.080	60.340	58.160	60.080	60.080	727,300
2026-08-24	63.400	63.400	58.820	59.810	59.810	686,256
2026-08-21	63.350	63.490	60.390	62.950	62.950	834,748
2026-08-20	60.650	62.500	60.340	61.690	61.690	590,700
2026-08-19	61.000	63.010	60.100	60.360	60.360	847,600
2026-08-18	63.240	63.830	62.080	63.590	63.590	898,200
2026-08-17	60.870	63.630	60.870	63.310	63.310	822,800
2026-08-14	60.860	62.590	59.900	60.870	60.870	1,033,000
2026-08-13	62.660	63.450	60.220	60.620	60.620	684,000
2026-08-12	60.450	62.410	59.710	62.390	62.390	691,210
2026-08-11	61.240	61.600	59.290	60.150	60.150	740,800
2026-08-10	60.500	61.350	59.340	61.180	61.180	901,205
2026-08-07	58.730	60.680	58.300	60.280	60.280	1,449,201
2026-08-06	57.210	59.480	55.510	59.310	59.310	979,960
2026-08-05	55.930	57.870	55.000	57.220	57.220	854,200
2026-08-04	52.970	55.990	52.800	55.940	55.940	988,985
2026-08-03	50.510	53.790	50.510	53.180	53.180	1,287,362
2026-07-31	48.660	52.820	48.000	51.020	51.020	1,371,549
2026-07-30	48.490	48.870	46.270	47.200	47.200	1,029,100
2026-07-29	48.000	49.040	46.680	48.260	48.260	907,000
2026-07-28	49.630	50.490	48.100	48.470	48.470	535,100
2026-07-27	48.480	50.500	48.480	50.500	50.500	667,900
2026-07-24	50.060	50.230	48.360	48.880	48.880	576,600
2026-07-23	50.690	51.240	49.320	50.470	50.470	860,702
2026-07-22	51.000	53.050	49.800	50.410	50.410	1,355,719

Page 1 of 5 · 243 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.