Anhui Hwasu Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.380 | 3.450 | 3.260 | 3.450 | 3.445 | 63,890,366 |
| 2024-01-22 | 3.280 | 3.760 | 3.260 | 3.570 | 3.565 | 99,173,538 |
| 2024-01-19 | 3.120 | 3.420 | 3.080 | 3.420 | 3.415 | 29,223,000 |
| 2024-01-18 | 3.240 | 3.240 | 3.010 | 3.110 | 3.106 | 22,428,313 |
| 2024-01-17 | 3.270 | 3.300 | 3.210 | 3.270 | 3.266 | 9,465,500 |
| 2024-01-16 | 3.280 | 3.340 | 3.250 | 3.280 | 3.276 | 10,119,400 |
| 2024-01-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.286 | 0 |
| 2024-01-12 | 3.240 | 3.330 | 3.220 | 3.290 | 3.286 | 12,686,700 |
| 2024-01-11 | 3.200 | 3.260 | 3.190 | 3.240 | 3.236 | 8,268,400 |
| 2024-01-10 | 3.180 | 3.230 | 3.160 | 3.200 | 3.196 | 9,591,689 |
| 2024-01-09 | 3.190 | 3.210 | 3.160 | 3.170 | 3.166 | 9,570,308 |
| 2024-01-08 | 3.230 | 3.250 | 3.180 | 3.190 | 3.186 | 11,099,091 |
| 2024-01-05 | 3.290 | 3.300 | 3.240 | 3.250 | 3.246 | 9,017,320 |
| 2024-01-04 | 3.310 | 3.340 | 3.260 | 3.290 | 3.286 | 9,527,100 |
| 2024-01-03 | 3.320 | 3.330 | 3.280 | 3.320 | 3.316 | 13,544,565 |
| 2024-01-02 | 3.360 | 3.400 | 3.310 | 3.310 | 3.306 | 18,632,590 |
| 2023-12-29 | 3.460 | 3.480 | 3.360 | 3.370 | 3.366 | 19,204,500 |
| 2023-12-28 | 3.470 | 3.480 | 3.420 | 3.470 | 3.465 | 15,015,565 |
| 2023-12-27 | 3.430 | 3.490 | 3.370 | 3.480 | 3.475 | 12,491,800 |
| 2023-12-26 | 3.450 | 3.500 | 3.420 | 3.420 | 3.415 | 6,777,000 |
| 2023-12-25 | 3.430 | 3.450 | 3.410 | 3.440 | 3.435 | 6,068,898 |
| 2023-12-22 | 3.430 | 3.470 | 3.400 | 3.430 | 3.425 | 7,748,400 |
| 2023-12-21 | 3.440 | 3.450 | 3.380 | 3.430 | 3.425 | 6,930,007 |
| 2023-12-20 | 3.470 | 3.510 | 3.430 | 3.440 | 3.435 | 5,278,600 |
| 2023-12-19 | 3.480 | 3.490 | 3.440 | 3.480 | 3.475 | 5,924,920 |
| 2023-12-18 | 3.550 | 3.550 | 3.480 | 3.500 | 3.495 | 6,969,211 |
| 2023-12-15 | 3.570 | 3.580 | 3.520 | 3.520 | 3.515 | 5,775,300 |
| 2023-12-14 | 3.550 | 3.580 | 3.510 | 3.570 | 3.565 | 7,598,700 |
| 2023-12-13 | 3.500 | 3.540 | 3.500 | 3.510 | 3.505 | 4,880,100 |
| 2023-12-12 | 3.530 | 3.540 | 3.480 | 3.510 | 3.505 | 6,637,300 |
| 2023-12-11 | 3.430 | 3.540 | 3.400 | 3.520 | 3.515 | 12,722,750 |
| 2023-12-08 | 3.510 | 3.530 | 3.440 | 3.440 | 3.435 | 9,996,968 |
| 2023-12-07 | 3.540 | 3.550 | 3.500 | 3.510 | 3.505 | 5,844,200 |
| 2023-12-06 | 3.500 | 3.560 | 3.490 | 3.540 | 3.535 | 5,989,258 |
| 2023-12-05 | 3.550 | 3.560 | 3.500 | 3.500 | 3.495 | 5,768,452 |
| 2023-12-04 | 3.560 | 3.580 | 3.520 | 3.550 | 3.545 | 6,059,400 |
| 2023-12-01 | 3.520 | 3.590 | 3.510 | 3.560 | 3.555 | 7,490,140 |
| 2023-11-30 | 3.560 | 3.560 | 3.500 | 3.520 | 3.515 | 6,397,582 |
| 2023-11-29 | 3.560 | 3.600 | 3.550 | 3.560 | 3.555 | 7,498,567 |
| 2023-11-28 | 3.560 | 3.570 | 3.520 | 3.560 | 3.555 | 4,867,525 |
| 2023-11-27 | 3.570 | 3.590 | 3.540 | 3.550 | 3.545 | 6,143,775 |
| 2023-11-24 | 3.600 | 3.620 | 3.580 | 3.580 | 3.575 | 4,534,300 |
| 2023-11-23 | 3.550 | 3.620 | 3.540 | 3.610 | 3.605 | 8,578,959 |
| 2023-11-22 | 3.580 | 3.620 | 3.550 | 3.550 | 3.545 | 7,044,200 |
| 2023-11-21 | 3.590 | 3.630 | 3.560 | 3.570 | 3.565 | 8,772,600 |
| 2023-11-20 | 3.530 | 3.620 | 3.500 | 3.610 | 3.605 | 12,475,600 |
| 2023-11-17 | 3.520 | 3.530 | 3.490 | 3.520 | 3.515 | 5,644,870 |
| 2023-11-16 | 3.510 | 3.520 | 3.470 | 3.490 | 3.485 | 6,812,400 |
| 2023-11-15 | 3.530 | 3.540 | 3.510 | 3.520 | 3.515 | 5,308,700 |
| 2023-11-14 | 3.530 | 3.550 | 3.480 | 3.510 | 3.505 | 8,532,018 |
| 2023-11-13 | 3.540 | 3.560 | 3.500 | 3.540 | 3.535 | 6,714,316 |
| 2023-11-10 | 3.510 | 3.560 | 3.480 | 3.540 | 3.535 | 7,619,000 |
| 2023-11-09 | 3.510 | 3.520 | 3.480 | 3.510 | 3.505 | 6,501,100 |
| 2023-11-08 | 3.520 | 3.540 | 3.480 | 3.500 | 3.495 | 7,097,900 |
| 2023-11-07 | 3.560 | 3.570 | 3.510 | 3.530 | 3.525 | 6,215,100 |
| 2023-11-06 | 3.540 | 3.580 | 3.530 | 3.570 | 3.565 | 9,228,121 |
| 2023-11-03 | 3.520 | 3.550 | 3.500 | 3.510 | 3.505 | 7,077,097 |
| 2023-11-02 | 3.540 | 3.560 | 3.500 | 3.510 | 3.505 | 6,546,685 |
| 2023-11-01 | 3.520 | 3.550 | 3.490 | 3.540 | 3.535 | 7,847,800 |
| 2023-10-31 | 3.460 | 3.520 | 3.450 | 3.510 | 3.505 | 8,354,400 |
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.