Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.280 | 5.390 | 5.260 | 5.300 | 5.300 | 8,222,304 |
| 2025-04-24 | 5.300 | 5.330 | 5.200 | 5.230 | 5.230 | 5,865,800 |
| 2025-04-23 | 5.390 | 5.390 | 5.250 | 5.280 | 5.280 | 5,627,600 |
| 2025-04-22 | 5.220 | 5.410 | 5.220 | 5.300 | 5.300 | 7,968,701 |
| 2025-04-21 | 5.130 | 5.320 | 5.030 | 5.270 | 5.270 | 9,274,502 |
| 2025-04-18 | 5.190 | 5.260 | 5.090 | 5.130 | 5.130 | 9,048,900 |
| 2025-04-17 | 5.130 | 5.340 | 5.130 | 5.250 | 5.250 | 8,355,000 |
| 2025-04-16 | 5.300 | 5.440 | 5.140 | 5.210 | 5.210 | 14,787,480 |
| 2025-04-15 | 5.110 | 5.500 | 5.100 | 5.390 | 5.390 | 19,348,300 |
| 2025-04-14 | 4.930 | 5.190 | 4.880 | 5.140 | 5.140 | 16,460,507 |
| 2025-04-11 | 4.750 | 4.910 | 4.680 | 4.810 | 4.810 | 10,119,486 |
| 2025-04-10 | 4.650 | 4.900 | 4.650 | 4.730 | 4.730 | 14,491,401 |
| 2025-04-09 | 4.370 | 4.670 | 4.060 | 4.600 | 4.600 | 19,127,000 |
| 2025-04-08 | 4.800 | 4.920 | 4.430 | 4.450 | 4.450 | 22,192,401 |
| 2025-04-07 | 5.060 | 5.110 | 4.920 | 4.920 | 4.920 | 10,859,600 |
| 2025-04-03 | 5.410 | 5.560 | 5.350 | 5.470 | 5.470 | 17,345,422 |
| 2025-04-02 | 5.600 | 5.670 | 5.460 | 5.510 | 5.510 | 19,960,100 |
| 2025-04-01 | 5.600 | 5.730 | 5.510 | 5.630 | 5.630 | 29,376,701 |
| 2025-03-31 | 5.940 | 5.940 | 5.360 | 5.490 | 5.490 | 35,714,540 |
| 2025-03-28 | 5.780 | 6.140 | 5.680 | 5.880 | 5.880 | 45,148,044 |
| 2025-03-27 | 5.950 | 6.380 | 5.750 | 6.020 | 6.020 | 70,715,273 |
| 2025-03-26 | 5.230 | 5.800 | 5.230 | 5.800 | 5.800 | 18,884,151 |
| 2025-03-25 | 5.440 | 5.510 | 5.270 | 5.270 | 5.270 | 17,630,141 |
| 2025-03-24 | 5.720 | 5.780 | 5.330 | 5.510 | 5.510 | 29,839,082 |
| 2025-03-21 | 5.280 | 5.780 | 5.160 | 5.640 | 5.640 | 49,797,958 |
| 2025-03-20 | 5.220 | 5.330 | 5.160 | 5.250 | 5.250 | 8,764,300 |
| 2025-03-19 | 5.220 | 5.350 | 5.170 | 5.240 | 5.240 | 10,740,253 |
| 2025-03-18 | 5.250 | 5.300 | 5.170 | 5.230 | 5.230 | 8,782,491 |
| 2025-03-17 | 5.220 | 5.420 | 5.140 | 5.280 | 5.280 | 18,236,455 |
| 2025-03-14 | 5.000 | 5.140 | 4.970 | 5.130 | 5.130 | 11,383,253 |
| 2025-03-13 | 5.140 | 5.140 | 4.940 | 5.000 | 5.000 | 11,217,400 |
| 2025-03-12 | 5.140 | 5.210 | 5.110 | 5.130 | 5.130 | 10,679,653 |
| 2025-03-11 | 5.060 | 5.150 | 5.050 | 5.150 | 5.150 | 8,148,202 |
| 2025-03-10 | 5.080 | 5.180 | 5.040 | 5.140 | 5.140 | 13,864,400 |
| 2025-03-07 | 5.260 | 5.270 | 5.070 | 5.110 | 5.110 | 17,987,700 |
| 2025-03-06 | 5.270 | 5.300 | 5.180 | 5.270 | 5.270 | 11,938,703 |
| 2025-03-05 | 5.350 | 5.400 | 5.150 | 5.270 | 5.270 | 13,245,663 |
| 2025-03-04 | 5.300 | 5.400 | 5.220 | 5.320 | 5.320 | 19,197,800 |
| 2025-03-03 | 5.370 | 5.580 | 5.350 | 5.430 | 5.430 | 29,232,100 |
| 2025-02-28 | 5.260 | 5.650 | 5.210 | 5.400 | 5.400 | 43,244,544 |
| 2025-02-27 | 5.380 | 5.450 | 5.180 | 5.230 | 5.230 | 38,262,775 |
| 2025-02-26 | 4.850 | 5.360 | 4.820 | 5.360 | 5.360 | 27,087,254 |
| 2025-02-25 | 4.710 | 4.890 | 4.680 | 4.870 | 4.870 | 14,337,901 |
| 2025-02-24 | 4.730 | 4.790 | 4.660 | 4.750 | 4.750 | 11,549,378 |
| 2025-02-21 | 4.860 | 4.890 | 4.660 | 4.750 | 4.750 | 15,760,276 |
| 2025-02-20 | 4.830 | 4.910 | 4.780 | 4.860 | 4.860 | 9,791,600 |
| 2025-02-19 | 4.730 | 4.890 | 4.680 | 4.830 | 4.830 | 10,502,000 |
| 2025-02-18 | 4.930 | 5.000 | 4.730 | 4.730 | 4.730 | 12,273,800 |
| 2025-02-17 | 4.710 | 5.040 | 4.680 | 4.990 | 4.990 | 20,254,300 |
| 2025-02-14 | 4.760 | 4.780 | 4.650 | 4.710 | 4.710 | 8,407,823 |
| 2025-02-13 | 4.840 | 4.860 | 4.740 | 4.760 | 4.760 | 9,355,623 |
| 2025-02-12 | 4.840 | 4.900 | 4.780 | 4.860 | 4.860 | 9,241,450 |
| 2025-02-11 | 4.910 | 4.960 | 4.830 | 4.870 | 4.870 | 8,130,451 |
| 2025-02-10 | 4.830 | 4.920 | 4.820 | 4.920 | 4.920 | 9,012,000 |
| 2025-02-07 | 4.860 | 4.930 | 4.770 | 4.850 | 4.850 | 10,420,300 |
| 2025-02-06 | 4.730 | 4.880 | 4.730 | 4.860 | 4.860 | 9,527,451 |
| 2025-02-05 | 4.740 | 4.850 | 4.670 | 4.790 | 4.790 | 7,589,400 |
| 2025-01-27 | 4.700 | 4.800 | 4.680 | 4.690 | 4.690 | 8,201,102 |
| 2025-01-24 | 4.750 | 4.790 | 4.670 | 4.690 | 4.690 | 7,674,400 |
| 2025-01-23 | 4.810 | 4.870 | 4.690 | 4.690 | 4.690 | 7,391,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.