Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.720	4.720	4.670	4.680	4.629	4,916,174
2023-02-01	4.670	4.700	4.660	4.690	4.638	5,536,620
2023-01-31	4.610	4.700	4.580	4.680	4.629	7,785,902
2023-01-30	4.650	4.670	4.600	4.610	4.559	6,521,132
2023-01-20	4.570	4.620	4.560	4.600	4.549	4,268,100
2023-01-19	4.530	4.570	4.520	4.570	4.520	4,329,510
2023-01-18	4.540	4.560	4.520	4.540	4.490	3,399,100
2023-01-17	4.530	4.550	4.510	4.530	4.480	3,123,100
2023-01-16	4.480	4.540	4.480	4.540	4.490	4,781,800
2023-01-13	4.480	4.490	4.460	4.490	4.441	2,629,100
2023-01-12	4.490	4.500	4.460	4.470	4.421	3,359,536
2023-01-11	4.500	4.520	4.480	4.480	4.431	3,971,100
2023-01-10	4.560	4.560	4.490	4.500	4.450	3,870,600
2023-01-09	4.540	4.570	4.540	4.550	4.500	3,849,400
2023-01-06	4.540	4.570	4.530	4.540	4.490	4,453,400
2023-01-05	4.540	4.560	4.530	4.540	4.490	3,854,600
2023-01-04	4.560	4.570	4.520	4.540	4.490	3,929,900
2023-01-03	4.500	4.560	4.480	4.540	4.490	4,381,863
2022-12-30	4.490	4.510	4.450	4.500	4.450	2,887,810
2022-12-29	4.530	4.530	4.460	4.470	4.421	4,495,470
2022-12-28	4.580	4.580	4.500	4.520	4.470	3,717,731
2022-12-27	4.560	4.590	4.540	4.570	4.520	3,196,694
2022-12-26	4.550	4.570	4.530	4.570	4.520	3,791,653
2022-12-23	4.590	4.590	4.510	4.540	4.490	5,053,153
2022-12-22	4.750	4.760	4.590	4.610	4.559	6,268,100
2022-12-21	4.740	4.760	4.700	4.730	4.678	2,974,300
2022-12-20	4.740	4.800	4.700	4.730	4.678	3,325,900
2022-12-19	4.840	4.850	4.730	4.740	4.688	4,455,522
2022-12-16	4.860	4.870	4.830	4.840	4.787	2,638,271
2022-12-15	4.880	4.880	4.840	4.870	4.816	2,564,509
2022-12-14	4.910	4.920	4.850	4.870	4.816	3,629,700
2022-12-13	4.920	4.930	4.890	4.910	4.856	3,152,713
2022-12-12	4.950	4.970	4.900	4.910	4.856	4,653,820
2022-12-09	4.990	5.000	4.930	4.950	4.896	5,588,754
2022-12-08	4.920	4.990	4.900	4.970	4.915	8,398,559
2022-12-07	4.910	4.940	4.900	4.900	4.846	3,727,894
2022-12-06	4.950	4.960	4.910	4.930	4.876	3,853,300
2022-12-05	4.950	4.970	4.910	4.960	4.905	6,955,506
2022-12-02	4.890	4.950	4.870	4.930	4.876	4,323,200
2022-12-01	4.880	4.910	4.870	4.880	4.826	4,335,000
2022-11-30	4.830	4.900	4.830	4.860	4.807	4,906,021
2022-11-29	4.800	4.880	4.800	4.880	4.826	4,502,697
2022-11-28	4.820	4.820	4.750	4.800	4.747	4,484,512
2022-11-25	4.870	4.880	4.820	4.820	4.767	4,658,400
2022-11-24	4.840	4.880	4.840	4.870	4.816	4,176,900
2022-11-23	4.930	4.930	4.810	4.850	4.797	6,899,053
2022-11-22	4.990	5.000	4.930	4.950	4.896	4,172,700
2022-11-21	4.960	5.000	4.950	5.000	4.945	3,864,700
2022-11-18	5.020	5.020	4.940	4.940	4.886	4,406,222
2022-11-17	5.000	5.000	4.960	5.000	4.945	3,326,529
2022-11-16	4.990	5.030	4.980	5.000	4.945	4,783,553
2022-11-15	4.960	5.000	4.950	5.000	4.945	3,727,998
2022-11-14	4.990	5.030	4.950	4.970	4.915	4,339,200
2022-11-11	4.980	5.030	4.960	5.000	4.945	5,517,770
2022-11-10	4.920	4.940	4.890	4.940	4.886	3,462,900
2022-11-09	4.960	5.010	4.930	4.950	4.896	4,000,270
2022-11-08	4.940	5.110	4.930	4.990	4.935	7,804,442
2022-11-07	4.900	4.940	4.890	4.940	4.886	4,251,400
2022-11-04	4.830	4.910	4.830	4.900	4.846	5,166,144
2022-11-03	4.850	4.880	4.830	4.840	4.787	2,948,800

← NewerPage 16 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.