Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.950	4.040	3.950	4.030	3.986	5,118,893
2023-04-27	3.980	3.990	3.950	3.960	3.916	4,142,000
2023-04-26	3.910	4.010	3.900	3.990	3.946	5,516,205
2023-04-25	4.060	4.080	3.980	4.000	3.956	5,754,800
2023-04-24	4.050	4.080	3.990	4.060	4.015	5,715,500
2023-04-21	4.100	4.120	4.050	4.060	4.015	6,909,494
2023-04-20	4.130	4.130	4.080	4.120	4.075	7,615,340
2023-04-19	4.190	4.200	4.130	4.140	4.094	5,642,000
2023-04-18	4.200	4.230	4.190	4.190	4.144	4,649,900
2023-04-17	4.190	4.200	4.170	4.200	4.154	4,323,900
2023-04-14	4.200	4.210	4.160	4.190	4.144	5,659,600
2023-04-13	4.140	4.220	4.120	4.200	4.154	11,615,897
2023-04-12	4.120	4.150	4.120	4.140	4.094	4,795,900
2023-04-11	4.140	4.150	4.120	4.130	4.085	4,739,022
2023-04-10	4.170	4.180	4.130	4.150	4.104	4,985,580
2023-04-07	4.130	4.200	4.110	4.180	4.134	8,150,276
2023-04-06	4.220	4.220	4.110	4.130	4.085	12,524,332
2023-04-04	4.250	4.250	4.210	4.210	4.164	6,067,644
2023-04-03	4.230	4.250	4.220	4.240	4.193	5,274,543
2023-03-31	4.230	4.250	4.210	4.230	4.183	6,404,800
2023-03-30	4.310	4.310	4.210	4.230	4.183	11,178,490
2023-03-29	4.370	4.380	4.310	4.310	4.263	7,875,300
2023-03-28	4.380	4.380	4.350	4.380	4.332	5,108,811
2023-03-27	4.390	4.390	4.350	4.360	4.312	4,988,400
2023-03-24	4.380	4.380	4.350	4.370	4.322	5,379,900
2023-03-23	4.420	4.420	4.350	4.370	4.322	12,771,902
2023-03-22	4.450	4.460	4.420	4.440	4.391	5,225,922
2023-03-21	4.410	4.450	4.410	4.440	4.391	5,704,754
2023-03-20	4.440	4.450	4.400	4.420	4.371	6,129,391
2023-03-17	4.440	4.490	4.430	4.440	4.391	6,293,702
2023-03-16	4.470	4.470	4.420	4.430	4.381	5,618,500
2023-03-15	4.440	4.500	4.440	4.480	4.431	8,249,664
2023-03-14	4.490	4.490	4.410	4.430	4.381	6,382,264
2023-03-13	4.480	4.500	4.440	4.490	4.441	5,774,833
2023-03-10	4.510	4.510	4.480	4.490	4.441	4,830,900
2023-03-09	4.510	4.530	4.500	4.530	4.480	4,171,533
2023-03-08	4.490	4.510	4.480	4.510	4.460	4,713,400
2023-03-07	4.560	4.570	4.500	4.500	4.450	9,061,600
2023-03-06	4.580	4.610	4.560	4.560	4.510	7,632,144
2023-03-03	4.580	4.590	4.560	4.590	4.540	7,706,222
2023-03-02	4.580	4.600	4.570	4.580	4.530	7,455,361
2023-03-01	4.570	4.590	4.550	4.590	4.540	6,070,466
2023-02-28	4.550	4.580	4.540	4.570	4.520	4,794,900
2023-02-27	4.560	4.580	4.540	4.540	4.490	5,197,158
2023-02-24	4.590	4.590	4.550	4.570	4.520	4,375,000
2023-02-23	4.610	4.610	4.560	4.570	4.520	7,604,800
2023-02-22	4.630	4.630	4.580	4.590	4.540	7,064,233
2023-02-21	4.590	4.680	4.570	4.640	4.589	9,713,357
2023-02-20	4.550	4.590	4.530	4.590	4.540	9,607,931
2023-02-17	4.570	4.610	4.540	4.550	4.500	9,113,192
2023-02-16	4.650	4.670	4.550	4.580	4.530	13,474,300
2023-02-15	4.700	4.710	4.650	4.650	4.599	7,701,100
2023-02-14	4.710	4.720	4.690	4.700	4.648	6,080,246
2023-02-13	4.690	4.710	4.670	4.700	4.648	6,307,929
2023-02-10	4.680	4.710	4.670	4.680	4.629	5,529,729
2023-02-09	4.640	4.690	4.640	4.690	4.638	5,621,100
2023-02-08	4.650	4.670	4.640	4.650	4.599	4,563,510
2023-02-07	4.660	4.670	4.630	4.660	4.609	4,405,244
2023-02-06	4.660	4.670	4.620	4.650	4.599	4,549,114
2023-02-03	4.700	4.710	4.610	4.650	4.599	6,179,820

← NewerPage 15 of 20 · 1,186 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.