Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.630	2.740	2.620	2.710	2.706	9,750,600
2024-04-24	2.660	2.660	2.620	2.640	2.637	6,957,800
2024-04-23	2.690	2.710	2.640	2.650	2.647	8,108,300
2024-04-22	2.720	2.760	2.680	2.690	2.686	6,822,300
2024-04-19	2.680	2.790	2.680	2.730	2.726	7,577,200
2024-04-18	2.780	2.790	2.700	2.710	2.706	9,551,750
2024-04-17	2.640	2.780	2.640	2.770	2.766	11,721,700
2024-04-16	2.770	2.800	2.620	2.620	2.617	12,491,350
2024-04-15	2.870	2.890	2.740	2.810	2.806	10,322,400
2024-04-12	2.900	2.920	2.860	2.900	2.896	5,938,900
2024-04-11	2.860	2.930	2.850	2.900	2.896	6,422,000
2024-04-10	2.960	2.960	2.870	2.890	2.886	7,982,900
2024-04-09	2.900	2.960	2.900	2.950	2.946	7,716,400
2024-04-08	2.940	2.960	2.890	2.900	2.896	8,821,700
2024-04-03	2.970	2.980	2.920	2.940	2.936	10,047,000
2024-04-02	2.890	2.960	2.880	2.950	2.946	17,126,994
2024-04-01	2.860	2.900	2.860	2.900	2.896	9,091,900
2024-03-29	2.850	2.880	2.850	2.860	2.856	6,305,900
2024-03-28	2.770	2.970	2.770	2.880	2.876	16,267,177
2024-03-27	2.850	2.880	2.790	2.790	2.786	6,921,500
2024-03-26	2.840	2.870	2.800	2.860	2.856	8,360,200
2024-03-25	2.850	2.900	2.840	2.840	2.836	9,108,100
2024-03-22	2.930	2.930	2.860	2.870	2.866	6,532,600
2024-03-21	2.930	2.950	2.890	2.920	2.916	6,960,300
2024-03-20	2.900	2.940	2.890	2.930	2.926	6,957,900
2024-03-19	2.900	2.940	2.870	2.900	2.896	10,458,512
2024-03-18	2.870	2.900	2.850	2.900	2.896	10,094,297
2024-03-15	2.810	2.870	2.790	2.870	2.866	11,876,201
2024-03-14	2.830	2.860	2.790	2.820	2.816	8,408,300
2024-03-13	2.840	2.870	2.820	2.830	2.826	9,062,900
2024-03-12	2.830	2.860	2.790	2.860	2.856	11,850,500
2024-03-11	2.770	2.820	2.770	2.820	2.816	8,482,200
2024-03-08	2.790	2.820	2.760	2.780	2.776	6,274,600
2024-03-07	2.800	2.870	2.790	2.800	2.796	10,299,000
2024-03-06	2.780	2.800	2.740	2.790	2.786	7,606,600
2024-03-05	2.810	2.810	2.750	2.760	2.756	9,835,000
2024-03-04	2.830	2.830	2.760	2.790	2.786	9,167,500
2024-03-01	2.820	2.860	2.790	2.820	2.816	9,218,877
2024-02-29	2.750	2.820	2.740	2.820	2.816	10,634,832
2024-02-28	2.870	2.920	2.760	2.760	2.756	24,098,098
2024-02-27	2.830	2.850	2.800	2.850	2.846	11,286,615
2024-02-26	2.840	2.870	2.800	2.820	2.816	10,908,300
2024-02-23	2.800	2.840	2.760	2.840	2.836	11,920,000
2024-02-22	2.740	2.790	2.720	2.790	2.786	9,743,800
2024-02-21	2.670	2.840	2.660	2.750	2.746	19,832,103
2024-02-20	2.680	2.710	2.630	2.690	2.686	11,988,207
2024-02-19	2.630	2.690	2.620	2.680	2.676	21,548,980
2024-02-08	2.580	2.680	2.330	2.650	2.647	37,383,900
2024-02-07	2.550	2.740	2.500	2.590	2.587	22,383,919
2024-02-06	2.450	2.620	2.410	2.550	2.547	15,793,812
2024-02-05	2.690	2.700	2.450	2.490	2.487	17,520,300
2024-02-02	2.820	2.860	2.620	2.710	2.706	15,312,400
2024-02-01	2.860	2.910	2.780	2.820	2.816	15,884,900
2024-01-31	3.000	3.050	2.870	2.870	2.866	19,144,800
2024-01-30	3.130	3.140	3.020	3.030	3.026	19,189,200
2024-01-29	3.310	3.320	3.150	3.170	3.166	28,892,007
2024-01-26	3.350	3.420	3.300	3.320	3.316	28,531,705
2024-01-25	3.310	3.380	3.280	3.370	3.366	37,669,700
2024-01-24	3.390	3.440	3.180	3.380	3.376	54,994,401
2024-01-23	3.380	3.450	3.260	3.450	3.445	63,890,366

← NewerPage 11 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.