Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.150 | 5.190 | 4.830 | 4.830 | 4.830 | 28,356,700 |
| 2024-10-28 | 4.950 | 5.190 | 4.900 | 5.140 | 5.140 | 33,467,873 |
| 2024-10-25 | 4.770 | 5.070 | 4.700 | 4.940 | 4.940 | 34,120,535 |
| 2024-10-24 | 4.760 | 4.840 | 4.560 | 4.660 | 4.660 | 31,370,195 |
| 2024-10-23 | 5.390 | 5.390 | 4.720 | 4.810 | 4.810 | 65,297,070 |
| 2024-10-22 | 4.780 | 5.180 | 4.660 | 5.180 | 5.180 | 25,213,314 |
| 2024-10-21 | 4.520 | 4.790 | 4.460 | 4.710 | 4.710 | 29,516,943 |
| 2024-10-18 | 4.350 | 4.740 | 4.350 | 4.580 | 4.580 | 31,108,349 |
| 2024-10-17 | 4.350 | 4.450 | 4.300 | 4.340 | 4.340 | 23,303,514 |
| 2024-10-16 | 4.000 | 4.470 | 4.000 | 4.320 | 4.320 | 34,233,312 |
| 2024-10-15 | 4.230 | 4.230 | 4.050 | 4.070 | 4.070 | 20,856,700 |
| 2024-10-14 | 4.270 | 4.300 | 4.140 | 4.240 | 4.240 | 21,418,226 |
| 2024-10-11 | 4.020 | 4.350 | 3.960 | 4.250 | 4.250 | 29,313,367 |
| 2024-10-10 | 3.970 | 4.270 | 3.880 | 4.060 | 4.060 | 23,942,013 |
| 2024-10-09 | 4.490 | 4.490 | 4.060 | 4.060 | 4.060 | 30,316,814 |
| 2024-10-08 | 4.860 | 4.870 | 4.360 | 4.510 | 4.510 | 54,213,243 |
| 2024-09-30 | 4.200 | 4.490 | 4.120 | 4.450 | 4.450 | 53,129,918 |
| 2024-09-27 | 4.100 | 4.160 | 4.010 | 4.120 | 4.120 | 30,027,225 |
| 2024-09-26 | 4.020 | 4.170 | 3.980 | 4.130 | 4.130 | 36,180,197 |
| 2024-09-25 | 3.900 | 4.170 | 3.870 | 4.150 | 4.150 | 48,224,680 |
| 2024-09-24 | 3.970 | 3.980 | 3.720 | 3.900 | 3.900 | 35,034,204 |
| 2024-09-23 | 3.800 | 4.150 | 3.760 | 4.000 | 4.000 | 39,653,013 |
| 2024-09-20 | 3.710 | 3.980 | 3.610 | 3.860 | 3.860 | 41,703,880 |
| 2024-09-19 | 3.560 | 3.770 | 3.530 | 3.710 | 3.710 | 28,507,885 |
| 2024-09-18 | 3.500 | 3.670 | 3.410 | 3.650 | 3.650 | 25,491,776 |
| 2024-09-13 | 3.560 | 3.920 | 3.470 | 3.680 | 3.680 | 34,303,423 |
| 2024-09-12 | 3.700 | 3.720 | 3.520 | 3.570 | 3.570 | 29,852,985 |
| 2024-09-11 | 3.620 | 3.840 | 3.420 | 3.670 | 3.670 | 45,491,423 |
| 2024-09-10 | 3.960 | 4.180 | 3.580 | 3.780 | 3.780 | 70,793,549 |
| 2024-09-09 | 3.420 | 3.800 | 3.290 | 3.800 | 3.800 | 27,520,708 |
| 2024-09-06 | 3.600 | 3.610 | 3.380 | 3.450 | 3.450 | 38,416,765 |
| 2024-09-05 | 3.620 | 3.970 | 3.560 | 3.750 | 3.750 | 61,704,189 |
| 2024-09-04 | 3.330 | 3.700 | 3.310 | 3.700 | 3.700 | 26,107,601 |
| 2024-09-03 | 3.370 | 3.380 | 3.250 | 3.360 | 3.360 | 28,882,697 |
| 2024-09-02 | 3.470 | 3.620 | 3.280 | 3.410 | 3.410 | 49,501,274 |
| 2024-08-30 | 3.540 | 3.620 | 3.330 | 3.620 | 3.620 | 25,282,000 |
| 2024-08-29 | 3.010 | 3.290 | 2.970 | 3.290 | 3.290 | 9,738,501 |
| 2024-08-28 | 2.970 | 3.040 | 2.900 | 2.990 | 2.990 | 5,614,700 |
| 2024-08-27 | 3.010 | 3.040 | 2.920 | 2.930 | 2.930 | 2,986,500 |
| 2024-08-26 | 2.940 | 3.030 | 2.900 | 3.020 | 3.020 | 4,412,200 |
| 2024-08-23 | 2.980 | 2.980 | 2.910 | 2.930 | 2.930 | 4,599,100 |
| 2024-08-22 | 3.010 | 3.030 | 2.960 | 2.990 | 2.990 | 3,860,600 |
| 2024-08-21 | 3.020 | 3.060 | 2.990 | 3.010 | 3.010 | 3,330,700 |
| 2024-08-20 | 3.080 | 3.110 | 3.020 | 3.030 | 3.030 | 3,519,970 |
| 2024-08-19 | 3.080 | 3.120 | 3.040 | 3.100 | 3.100 | 4,644,470 |
| 2024-08-16 | 3.130 | 3.150 | 3.060 | 3.070 | 3.070 | 4,469,100 |
| 2024-08-15 | 3.120 | 3.160 | 3.060 | 3.130 | 3.130 | 7,233,500 |
| 2024-08-14 | 3.150 | 3.170 | 3.090 | 3.110 | 3.110 | 4,760,000 |
| 2024-08-13 | 3.110 | 3.160 | 3.080 | 3.140 | 3.140 | 3,778,997 |
| 2024-08-12 | 3.140 | 3.190 | 3.120 | 3.140 | 3.140 | 4,577,416 |
| 2024-08-09 | 3.290 | 3.350 | 3.160 | 3.170 | 3.170 | 6,335,100 |
| 2024-08-08 | 3.170 | 3.260 | 3.130 | 3.250 | 3.250 | 7,006,500 |
| 2024-08-07 | 3.190 | 3.200 | 3.130 | 3.140 | 3.140 | 3,427,800 |
| 2024-08-06 | 3.090 | 3.200 | 3.090 | 3.180 | 3.180 | 4,702,600 |
| 2024-08-05 | 3.110 | 3.170 | 3.060 | 3.080 | 3.080 | 5,487,400 |
| 2024-08-02 | 3.110 | 3.210 | 3.100 | 3.140 | 3.140 | 5,218,100 |
| 2024-08-01 | 3.120 | 3.180 | 3.090 | 3.140 | 3.140 | 6,492,600 |
| 2024-07-31 | 3.020 | 3.160 | 3.010 | 3.130 | 3.130 | 6,876,800 |
| 2024-07-30 | 2.970 | 3.030 | 2.960 | 3.020 | 3.020 | 3,161,600 |
| 2024-07-29 | 2.930 | 3.000 | 2.880 | 2.970 | 2.970 | 4,756,000 |
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.