Anhui Hwasu Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.870 | 3.910 | 3.840 | 3.910 | 3.905 | 8,164,855 |
| 2023-07-27 | 3.880 | 3.900 | 3.850 | 3.870 | 3.865 | 7,768,500 |
| 2023-07-26 | 3.860 | 3.930 | 3.850 | 3.900 | 3.895 | 11,774,960 |
| 2023-07-25 | 3.830 | 3.870 | 3.820 | 3.850 | 3.845 | 5,634,000 |
| 2023-07-24 | 3.820 | 3.840 | 3.800 | 3.820 | 3.815 | 3,487,211 |
| 2023-07-21 | 3.780 | 3.850 | 3.770 | 3.830 | 3.825 | 6,451,503 |
| 2023-07-20 | 3.780 | 3.820 | 3.780 | 3.790 | 3.785 | 4,744,300 |
| 2023-07-19 | 3.790 | 3.820 | 3.790 | 3.820 | 3.778 | 3,384,511 |
| 2023-07-18 | 3.760 | 3.810 | 3.750 | 3.810 | 3.768 | 4,773,293 |
| 2023-07-17 | 3.780 | 3.790 | 3.740 | 3.760 | 3.719 | 6,193,000 |
| 2023-07-14 | 3.820 | 3.830 | 3.790 | 3.800 | 3.758 | 3,251,792 |
| 2023-07-13 | 3.780 | 3.820 | 3.770 | 3.820 | 3.778 | 4,245,113 |
| 2023-07-12 | 3.830 | 3.840 | 3.770 | 3.780 | 3.738 | 6,199,511 |
| 2023-07-11 | 3.850 | 3.860 | 3.810 | 3.850 | 3.808 | 3,187,100 |
| 2023-07-10 | 3.810 | 3.850 | 3.800 | 3.850 | 3.808 | 4,980,600 |
| 2023-07-07 | 3.800 | 3.820 | 3.780 | 3.810 | 3.768 | 2,856,600 |
| 2023-07-06 | 3.810 | 3.810 | 3.780 | 3.800 | 3.758 | 3,041,300 |
| 2023-07-05 | 3.790 | 3.820 | 3.790 | 3.810 | 3.768 | 3,629,700 |
| 2023-07-04 | 3.840 | 3.840 | 3.780 | 3.800 | 3.758 | 4,782,200 |
| 2023-07-03 | 3.750 | 3.890 | 3.750 | 3.840 | 3.798 | 10,483,422 |
| 2023-06-30 | 3.690 | 3.760 | 3.680 | 3.750 | 3.709 | 5,428,300 |
| 2023-06-29 | 3.700 | 3.720 | 3.690 | 3.690 | 3.649 | 3,077,400 |
| 2023-06-28 | 3.690 | 3.720 | 3.660 | 3.720 | 3.679 | 3,750,200 |
| 2023-06-27 | 3.650 | 3.710 | 3.650 | 3.690 | 3.649 | 4,109,434 |
| 2023-06-26 | 3.710 | 3.710 | 3.660 | 3.660 | 3.620 | 4,663,112 |
| 2023-06-21 | 3.710 | 3.730 | 3.700 | 3.710 | 3.669 | 4,762,600 |
| 2023-06-20 | 3.730 | 3.740 | 3.710 | 3.720 | 3.679 | 2,921,500 |
| 2023-06-19 | 3.770 | 3.780 | 3.720 | 3.720 | 3.679 | 3,437,500 |
| 2023-06-16 | 3.760 | 3.780 | 3.740 | 3.770 | 3.729 | 3,777,912 |
| 2023-06-15 | 3.720 | 3.760 | 3.710 | 3.760 | 3.719 | 3,866,300 |
| 2023-06-14 | 3.740 | 3.740 | 3.720 | 3.720 | 3.679 | 2,910,998 |
| 2023-06-13 | 3.720 | 3.750 | 3.710 | 3.750 | 3.709 | 3,621,221 |
| 2023-06-12 | 3.760 | 3.760 | 3.700 | 3.730 | 3.689 | 4,134,700 |
| 2023-06-09 | 3.730 | 3.750 | 3.700 | 3.750 | 3.709 | 4,500,156 |
| 2023-06-08 | 3.700 | 3.740 | 3.700 | 3.730 | 3.689 | 3,554,011 |
| 2023-06-07 | 3.690 | 3.710 | 3.690 | 3.700 | 3.659 | 3,721,800 |
| 2023-06-06 | 3.780 | 3.780 | 3.690 | 3.700 | 3.659 | 5,806,211 |
| 2023-06-05 | 3.800 | 3.800 | 3.760 | 3.770 | 3.729 | 3,680,300 |
| 2023-06-02 | 3.760 | 3.810 | 3.760 | 3.800 | 3.758 | 4,648,311 |
| 2023-06-01 | 3.700 | 3.790 | 3.690 | 3.760 | 3.719 | 8,273,776 |
| 2023-05-31 | 3.710 | 3.730 | 3.690 | 3.700 | 3.659 | 4,827,300 |
| 2023-05-30 | 3.770 | 3.770 | 3.700 | 3.730 | 3.689 | 6,062,223 |
| 2023-05-29 | 3.800 | 3.820 | 3.750 | 3.760 | 3.719 | 4,280,400 |
| 2023-05-26 | 3.810 | 3.820 | 3.750 | 3.780 | 3.738 | 6,178,200 |
| 2023-05-25 | 3.850 | 3.860 | 3.780 | 3.820 | 3.778 | 8,331,100 |
| 2023-05-24 | 3.920 | 3.920 | 3.850 | 3.860 | 3.818 | 6,727,771 |
| 2023-05-23 | 3.930 | 3.970 | 3.910 | 3.920 | 3.877 | 8,220,600 |
| 2023-05-22 | 3.910 | 3.950 | 3.910 | 3.930 | 3.887 | 7,626,900 |
| 2023-05-19 | 3.930 | 3.940 | 3.900 | 3.920 | 3.877 | 4,516,198 |
| 2023-05-18 | 3.920 | 3.950 | 3.910 | 3.930 | 3.887 | 5,483,700 |
| 2023-05-17 | 3.910 | 3.940 | 3.900 | 3.920 | 3.877 | 5,936,300 |
| 2023-05-16 | 3.940 | 3.950 | 3.910 | 3.910 | 3.867 | 4,963,000 |
| 2023-05-15 | 3.940 | 3.950 | 3.910 | 3.940 | 3.897 | 5,333,505 |
| 2023-05-12 | 3.980 | 3.990 | 3.930 | 3.930 | 3.887 | 5,537,900 |
| 2023-05-11 | 3.990 | 4.000 | 3.970 | 3.980 | 3.936 | 4,397,400 |
| 2023-05-10 | 4.030 | 4.030 | 3.980 | 3.980 | 3.936 | 5,103,000 |
| 2023-05-09 | 4.050 | 4.070 | 4.000 | 4.010 | 3.966 | 8,028,340 |
| 2023-05-08 | 4.020 | 4.060 | 4.020 | 4.030 | 3.986 | 5,397,500 |
| 2023-05-05 | 4.040 | 4.040 | 3.990 | 4.020 | 3.976 | 5,094,800 |
| 2023-05-04 | 4.030 | 4.060 | 4.010 | 4.050 | 4.005 | 5,277,300 |
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.