Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.870 | 4.870 | 4.710 | 4.740 | 4.740 | 8,001,100 |
| 2025-01-21 | 4.950 | 4.990 | 4.770 | 4.820 | 4.820 | 11,184,100 |
| 2025-01-20 | 4.850 | 4.940 | 4.710 | 4.920 | 4.920 | 13,794,900 |
| 2025-01-17 | 4.990 | 5.000 | 4.790 | 4.840 | 4.840 | 13,618,801 |
| 2025-01-16 | 5.010 | 5.050 | 4.840 | 4.930 | 4.930 | 24,941,500 |
| 2025-01-15 | 4.770 | 5.060 | 4.630 | 5.060 | 5.060 | 14,889,900 |
| 2025-01-14 | 4.440 | 4.620 | 4.440 | 4.600 | 4.600 | 9,748,900 |
| 2025-01-13 | 4.300 | 4.400 | 4.160 | 4.370 | 4.370 | 7,192,900 |
| 2025-01-10 | 4.510 | 4.630 | 4.350 | 4.360 | 4.360 | 9,570,800 |
| 2025-01-09 | 4.470 | 4.560 | 4.440 | 4.510 | 4.510 | 6,829,000 |
| 2025-01-08 | 4.500 | 4.550 | 4.320 | 4.520 | 4.520 | 10,334,953 |
| 2025-01-07 | 4.450 | 4.510 | 4.350 | 4.500 | 4.500 | 11,466,200 |
| 2025-01-06 | 4.600 | 4.630 | 4.320 | 4.400 | 4.400 | 14,744,953 |
| 2025-01-03 | 4.830 | 4.960 | 4.590 | 4.600 | 4.600 | 13,144,800 |
| 2025-01-02 | 4.790 | 5.100 | 4.740 | 4.870 | 4.870 | 15,893,800 |
| 2024-12-31 | 4.960 | 5.010 | 4.770 | 4.830 | 4.830 | 10,780,588 |
| 2024-12-30 | 5.160 | 5.160 | 4.850 | 4.890 | 4.890 | 20,238,693 |
| 2024-12-27 | 4.620 | 5.060 | 4.580 | 5.060 | 5.060 | 17,627,214 |
| 2024-12-26 | 4.570 | 4.700 | 4.570 | 4.600 | 4.600 | 10,560,193 |
| 2024-12-25 | 4.830 | 4.830 | 4.510 | 4.570 | 4.570 | 18,355,092 |
| 2024-12-24 | 5.000 | 5.050 | 4.730 | 4.860 | 4.860 | 16,995,486 |
| 2024-12-23 | 5.520 | 5.560 | 5.000 | 5.000 | 5.000 | 21,359,900 |
| 2024-12-20 | 5.350 | 5.570 | 5.310 | 5.560 | 5.560 | 13,720,101 |
| 2024-12-19 | 5.290 | 5.420 | 5.230 | 5.350 | 5.350 | 11,964,255 |
| 2024-12-18 | 5.460 | 5.490 | 5.220 | 5.400 | 5.400 | 15,467,714 |
| 2024-12-17 | 5.910 | 5.960 | 5.410 | 5.460 | 5.460 | 24,520,700 |
| 2024-12-16 | 6.170 | 6.170 | 5.870 | 5.910 | 5.910 | 20,172,200 |
| 2024-12-13 | 6.030 | 6.380 | 6.010 | 6.190 | 6.190 | 27,987,520 |
| 2024-12-12 | 5.880 | 6.140 | 5.880 | 6.040 | 6.040 | 18,616,391 |
| 2024-12-11 | 5.670 | 5.930 | 5.670 | 5.920 | 5.920 | 20,736,919 |
| 2024-12-10 | 6.000 | 6.020 | 5.700 | 5.730 | 5.730 | 24,027,948 |
| 2024-12-09 | 5.850 | 5.920 | 5.620 | 5.880 | 5.880 | 22,297,700 |
| 2024-12-06 | 5.750 | 5.950 | 5.690 | 5.790 | 5.790 | 22,742,987 |
| 2024-12-05 | 5.550 | 5.910 | 5.520 | 5.780 | 5.780 | 38,688,236 |
| 2024-12-04 | 5.810 | 5.980 | 5.510 | 5.550 | 5.550 | 45,042,962 |
| 2024-12-03 | 6.610 | 6.610 | 5.740 | 5.820 | 5.820 | 75,279,819 |
| 2024-12-02 | 5.530 | 6.010 | 5.460 | 6.010 | 6.010 | 21,791,524 |
| 2024-11-29 | 5.720 | 5.870 | 5.460 | 5.460 | 5.460 | 53,803,508 |
| 2024-11-28 | 5.250 | 5.760 | 5.190 | 5.760 | 5.760 | 43,814,213 |
| 2024-11-27 | 5.070 | 5.290 | 4.850 | 5.240 | 5.240 | 27,928,377 |
| 2024-11-26 | 4.990 | 5.190 | 4.940 | 5.050 | 5.050 | 23,203,570 |
| 2024-11-25 | 4.800 | 5.060 | 4.800 | 4.990 | 4.990 | 17,756,221 |
| 2024-11-22 | 4.800 | 5.060 | 4.790 | 4.800 | 4.800 | 21,632,100 |
| 2024-11-21 | 4.770 | 4.910 | 4.700 | 4.870 | 4.870 | 15,188,340 |
| 2024-11-20 | 4.650 | 4.820 | 4.610 | 4.770 | 4.770 | 15,756,300 |
| 2024-11-19 | 4.550 | 4.680 | 4.440 | 4.660 | 4.660 | 29,631,164 |
| 2024-11-18 | 4.820 | 5.040 | 4.720 | 4.790 | 4.790 | 38,975,975 |
| 2024-11-15 | 4.660 | 4.750 | 4.570 | 4.580 | 4.580 | 9,840,000 |
| 2024-11-14 | 4.910 | 4.950 | 4.670 | 4.690 | 4.690 | 13,518,555 |
| 2024-11-13 | 4.900 | 5.010 | 4.720 | 4.950 | 4.950 | 16,549,179 |
| 2024-11-12 | 4.930 | 5.130 | 4.810 | 4.890 | 4.890 | 21,919,901 |
| 2024-11-11 | 4.790 | 4.900 | 4.780 | 4.900 | 4.900 | 12,628,685 |
| 2024-11-08 | 4.910 | 4.950 | 4.760 | 4.830 | 4.830 | 15,328,100 |
| 2024-11-07 | 4.720 | 4.930 | 4.680 | 4.910 | 4.910 | 15,130,302 |
| 2024-11-06 | 4.770 | 4.850 | 4.690 | 4.740 | 4.740 | 13,160,951 |
| 2024-11-05 | 4.650 | 4.890 | 4.650 | 4.780 | 4.780 | 17,137,412 |
| 2024-11-04 | 4.620 | 4.660 | 4.550 | 4.660 | 4.660 | 13,016,245 |
| 2024-11-01 | 4.860 | 4.960 | 4.590 | 4.680 | 4.680 | 23,457,430 |
| 2024-10-31 | 4.830 | 4.880 | 4.740 | 4.860 | 4.860 | 18,822,801 |
| 2024-10-30 | 4.820 | 4.870 | 4.730 | 4.850 | 4.850 | 18,374,402 |
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.