Anhui Hwasu Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.410 | 3.480 | 3.400 | 3.480 | 3.475 | 8,952,311 |
| 2023-10-27 | 3.380 | 3.440 | 3.350 | 3.420 | 3.415 | 7,023,053 |
| 2023-10-26 | 3.320 | 3.380 | 3.310 | 3.380 | 3.376 | 7,271,321 |
| 2023-10-25 | 3.290 | 3.370 | 3.280 | 3.340 | 3.336 | 7,493,784 |
| 2023-10-24 | 3.200 | 3.280 | 3.190 | 3.270 | 3.266 | 7,629,836 |
| 2023-10-23 | 3.280 | 3.290 | 3.180 | 3.190 | 3.186 | 8,498,741 |
| 2023-10-20 | 3.300 | 3.330 | 3.270 | 3.290 | 3.286 | 6,105,344 |
| 2023-10-19 | 3.330 | 3.360 | 3.300 | 3.300 | 3.296 | 5,390,500 |
| 2023-10-18 | 3.420 | 3.420 | 3.330 | 3.340 | 3.336 | 7,055,598 |
| 2023-10-17 | 3.410 | 3.440 | 3.400 | 3.420 | 3.415 | 3,972,620 |
| 2023-10-16 | 3.450 | 3.460 | 3.400 | 3.410 | 3.405 | 5,181,912 |
| 2023-10-13 | 3.470 | 3.480 | 3.430 | 3.450 | 3.445 | 4,152,700 |
| 2023-10-12 | 3.450 | 3.480 | 3.430 | 3.470 | 3.465 | 4,413,495 |
| 2023-10-11 | 3.450 | 3.470 | 3.430 | 3.440 | 3.435 | 5,452,306 |
| 2023-10-10 | 3.490 | 3.510 | 3.450 | 3.450 | 3.445 | 5,728,300 |
| 2023-10-09 | 3.550 | 3.560 | 3.480 | 3.490 | 3.485 | 7,081,700 |
| 2023-09-28 | 3.540 | 3.570 | 3.530 | 3.550 | 3.545 | 4,188,700 |
| 2023-09-27 | 3.530 | 3.570 | 3.530 | 3.540 | 3.535 | 4,427,071 |
| 2023-09-26 | 3.570 | 3.580 | 3.540 | 3.550 | 3.545 | 4,373,995 |
| 2023-09-25 | 3.600 | 3.610 | 3.570 | 3.580 | 3.575 | 4,967,300 |
| 2023-09-22 | 3.580 | 3.620 | 3.560 | 3.610 | 3.605 | 5,105,500 |
| 2023-09-21 | 3.630 | 3.630 | 3.580 | 3.590 | 3.585 | 4,378,100 |
| 2023-09-20 | 3.650 | 3.650 | 3.610 | 3.610 | 3.605 | 6,226,200 |
| 2023-09-19 | 3.640 | 3.680 | 3.630 | 3.640 | 3.635 | 7,523,321 |
| 2023-09-18 | 3.620 | 3.640 | 3.580 | 3.640 | 3.635 | 6,386,421 |
| 2023-09-15 | 3.610 | 3.640 | 3.590 | 3.610 | 3.605 | 5,376,600 |
| 2023-09-14 | 3.630 | 3.630 | 3.580 | 3.600 | 3.595 | 5,409,400 |
| 2023-09-13 | 3.640 | 3.660 | 3.610 | 3.630 | 3.625 | 6,207,200 |
| 2023-09-12 | 3.640 | 3.650 | 3.610 | 3.640 | 3.635 | 4,548,800 |
| 2023-09-11 | 3.600 | 3.640 | 3.570 | 3.630 | 3.625 | 6,143,200 |
| 2023-09-08 | 3.600 | 3.630 | 3.590 | 3.600 | 3.595 | 4,795,300 |
| 2023-09-07 | 3.680 | 3.680 | 3.610 | 3.620 | 3.615 | 6,789,018 |
| 2023-09-06 | 3.660 | 3.680 | 3.630 | 3.670 | 3.665 | 4,435,918 |
| 2023-09-05 | 3.650 | 3.670 | 3.630 | 3.660 | 3.655 | 5,488,600 |
| 2023-09-04 | 3.580 | 3.670 | 3.560 | 3.660 | 3.655 | 11,122,957 |
| 2023-09-01 | 3.560 | 3.590 | 3.550 | 3.570 | 3.565 | 4,551,300 |
| 2023-08-31 | 3.610 | 3.620 | 3.560 | 3.570 | 3.565 | 6,166,700 |
| 2023-08-30 | 3.640 | 3.670 | 3.600 | 3.610 | 3.605 | 7,114,632 |
| 2023-08-29 | 3.610 | 3.640 | 3.580 | 3.640 | 3.635 | 9,081,498 |
| 2023-08-28 | 3.680 | 3.710 | 3.590 | 3.600 | 3.595 | 14,925,821 |
| 2023-08-25 | 3.540 | 3.610 | 3.520 | 3.530 | 3.525 | 6,546,100 |
| 2023-08-24 | 3.560 | 3.590 | 3.520 | 3.550 | 3.545 | 5,703,100 |
| 2023-08-23 | 3.630 | 3.640 | 3.550 | 3.550 | 3.545 | 7,307,992 |
| 2023-08-22 | 3.670 | 3.700 | 3.570 | 3.620 | 3.615 | 11,993,103 |
| 2023-08-21 | 3.710 | 3.740 | 3.670 | 3.670 | 3.665 | 6,923,802 |
| 2023-08-18 | 3.710 | 3.730 | 3.690 | 3.700 | 3.695 | 5,937,196 |
| 2023-08-17 | 3.690 | 3.730 | 3.660 | 3.720 | 3.715 | 6,016,200 |
| 2023-08-16 | 3.690 | 3.710 | 3.670 | 3.680 | 3.675 | 4,615,200 |
| 2023-08-15 | 3.720 | 3.740 | 3.680 | 3.710 | 3.705 | 4,322,900 |
| 2023-08-14 | 3.720 | 3.730 | 3.670 | 3.730 | 3.725 | 7,664,312 |
| 2023-08-11 | 3.810 | 3.820 | 3.730 | 3.730 | 3.725 | 5,841,500 |
| 2023-08-10 | 3.790 | 3.820 | 3.780 | 3.810 | 3.805 | 4,960,700 |
| 2023-08-09 | 3.800 | 3.810 | 3.770 | 3.790 | 3.785 | 5,439,500 |
| 2023-08-08 | 3.820 | 3.820 | 3.750 | 3.800 | 3.795 | 6,193,700 |
| 2023-08-07 | 3.830 | 3.840 | 3.780 | 3.800 | 3.795 | 7,527,500 |
| 2023-08-04 | 3.860 | 3.900 | 3.830 | 3.850 | 3.845 | 11,406,600 |
| 2023-08-03 | 3.870 | 3.880 | 3.840 | 3.850 | 3.845 | 7,590,800 |
| 2023-08-02 | 3.900 | 3.910 | 3.860 | 3.870 | 3.865 | 7,200,157 |
| 2023-08-01 | 3.900 | 3.910 | 3.880 | 3.900 | 3.895 | 7,467,700 |
| 2023-07-31 | 3.920 | 3.930 | 3.900 | 3.900 | 3.895 | 8,030,900 |
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.