Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.220	2.240	2.200	2.200	2.200	3,974,300
2024-07-23	2.250	2.280	2.230	2.230	2.230	5,007,100
2024-07-22	2.260	2.300	2.240	2.250	2.250	4,969,293
2024-07-19	2.220	2.260	2.210	2.250	2.250	4,914,200
2024-07-18	2.260	2.260	2.200	2.230	2.230	5,151,700
2024-07-17	2.240	2.270	2.220	2.250	2.250	4,067,500
2024-07-16	2.230	2.280	2.210	2.240	2.237	4,986,400
2024-07-15	2.300	2.300	2.220	2.230	2.227	5,352,100
2024-07-12	2.290	2.320	2.270	2.290	2.287	7,547,450
2024-07-11	2.180	2.320	2.180	2.270	2.267	16,956,700
2024-07-10	2.240	2.250	2.110	2.150	2.147	12,670,590
2024-07-09	2.290	2.310	2.220	2.290	2.287	6,099,890
2024-07-08	2.350	2.360	2.280	2.280	2.277	4,363,800
2024-07-05	2.320	2.320	2.320	2.320	2.317	0
2024-07-04	2.370	2.390	2.320	2.320	2.317	6,248,800
2024-07-03	2.370	2.410	2.360	2.370	2.367	4,869,600
2024-07-02	2.340	2.400	2.320	2.380	2.377	7,310,111
2024-07-01	2.290	2.350	2.280	2.340	2.337	7,386,161
2024-06-28	2.300	2.350	2.290	2.290	2.287	5,766,100
2024-06-27	2.340	2.360	2.290	2.310	2.307	6,095,799
2024-06-26	2.310	2.350	2.270	2.350	2.347	6,842,200
2024-06-25	2.290	2.320	2.280	2.300	2.297	5,713,700
2024-06-24	2.360	2.360	2.260	2.290	2.287	7,515,420
2024-06-21	2.400	2.420	2.360	2.360	2.357	4,837,200
2024-06-20	2.390	2.420	2.390	2.410	2.407	5,939,700
2024-06-19	2.390	2.450	2.390	2.400	2.397	5,844,400
2024-06-18	2.370	2.400	2.360	2.390	2.387	3,802,521
2024-06-17	2.390	2.400	2.370	2.380	2.377	4,446,500
2024-06-14	2.410	2.420	2.380	2.400	2.397	4,400,600
2024-06-13	2.470	2.470	2.400	2.410	2.407	5,199,900
2024-06-12	2.470	2.480	2.450	2.460	2.457	4,852,900
2024-06-11	2.480	2.500	2.450	2.460	2.457	5,205,200
2024-06-07	2.440	2.490	2.430	2.490	2.487	6,104,900
2024-06-06	2.510	2.540	2.400	2.420	2.417	11,312,300
2024-06-05	2.540	2.630	2.520	2.530	2.527	7,494,500
2024-06-04	2.540	2.560	2.520	2.560	2.557	5,736,200
2024-06-03	2.580	2.590	2.520	2.560	2.557	11,018,250
2024-05-31	2.590	2.610	2.580	2.590	2.587	5,641,200
2024-05-30	2.590	2.660	2.590	2.600	2.597	8,095,400
2024-05-29	2.670	2.690	2.600	2.610	2.607	14,556,200
2024-05-28	2.610	2.860	2.590	2.700	2.696	20,684,000
2024-05-27	2.610	2.640	2.580	2.620	2.617	6,051,906
2024-05-24	2.670	2.670	2.630	2.630	2.627	5,531,100
2024-05-23	2.730	2.730	2.640	2.650	2.647	8,731,700
2024-05-22	2.720	2.740	2.700	2.730	2.726	5,045,500
2024-05-21	2.750	2.760	2.700	2.710	2.706	6,731,700
2024-05-20	2.760	2.780	2.750	2.750	2.746	6,680,400
2024-05-17	2.700	2.760	2.690	2.750	2.746	7,623,400
2024-05-16	2.680	2.730	2.680	2.700	2.696	6,454,000
2024-05-15	2.690	2.710	2.680	2.680	2.676	6,212,100
2024-05-14	2.680	2.730	2.670	2.700	2.696	5,182,900
2024-05-13	2.800	2.810	2.700	2.710	2.706	8,821,950
2024-05-10	2.810	2.830	2.770	2.780	2.776	6,205,700
2024-05-09	2.830	2.850	2.810	2.820	2.816	4,669,400
2024-05-08	2.850	2.880	2.810	2.810	2.806	6,040,848
2024-05-07	2.850	2.870	2.820	2.840	2.836	6,659,761
2024-05-06	2.800	2.860	2.790	2.840	2.836	9,772,261
2024-04-30	2.810	2.810	2.750	2.770	2.766	7,864,906
2024-04-29	2.630	2.800	2.610	2.790	2.786	17,271,667
2024-04-26	2.650	2.690	2.510	2.630	2.627	16,615,075

← NewerPage 10 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-17	0.0030 CNY
2023-07-20	0.0370 CNY
2022-06-24	0.0790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.