Anhui Hwasu Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.830 | 4.890 | 4.820 | 4.870 | 4.816 | 3,772,038 |
| 2022-11-01 | 4.780 | 4.860 | 4.770 | 4.860 | 4.807 | 4,389,301 |
| 2022-10-31 | 4.750 | 4.810 | 4.730 | 4.770 | 4.718 | 3,554,602 |
| 2022-10-28 | 4.910 | 4.910 | 4.750 | 4.760 | 4.708 | 7,325,928 |
| 2022-10-27 | 5.010 | 5.040 | 4.990 | 5.000 | 4.945 | 3,494,900 |
| 2022-10-26 | 4.930 | 5.040 | 4.920 | 5.010 | 4.955 | 3,739,321 |
| 2022-10-25 | 4.910 | 4.980 | 4.870 | 4.920 | 4.866 | 3,716,200 |
| 2022-10-24 | 5.090 | 5.130 | 4.930 | 4.950 | 4.896 | 4,913,646 |
| 2022-10-21 | 5.170 | 5.170 | 5.060 | 5.070 | 5.014 | 4,008,130 |
| 2022-10-20 | 5.100 | 5.140 | 5.040 | 5.080 | 5.024 | 6,883,009 |
| 2022-10-19 | 5.030 | 5.450 | 5.020 | 5.150 | 5.093 | 11,284,289 |
| 2022-10-18 | 5.020 | 5.040 | 4.990 | 4.990 | 4.935 | 3,225,200 |
| 2022-10-17 | 4.980 | 5.030 | 4.960 | 5.020 | 4.965 | 3,437,800 |
| 2022-10-14 | 4.880 | 4.990 | 4.880 | 4.970 | 4.915 | 4,190,475 |
| 2022-10-13 | 4.910 | 4.930 | 4.860 | 4.880 | 4.826 | 3,211,600 |
| 2022-10-12 | 4.750 | 4.870 | 4.730 | 4.870 | 4.816 | 3,629,500 |
| 2022-10-11 | 4.780 | 4.800 | 4.700 | 4.780 | 4.727 | 3,768,109 |
| 2022-10-10 | 4.900 | 4.930 | 4.700 | 4.720 | 4.668 | 5,445,079 |
| 2022-09-30 | 4.940 | 4.980 | 4.890 | 4.900 | 4.846 | 3,486,611 |
| 2022-09-29 | 4.930 | 5.000 | 4.910 | 4.950 | 4.896 | 5,947,700 |
| 2022-09-28 | 4.990 | 5.020 | 4.880 | 4.890 | 4.836 | 4,914,273 |
| 2022-09-27 | 4.870 | 5.010 | 4.870 | 5.000 | 4.945 | 5,094,706 |
| 2022-09-26 | 5.080 | 5.090 | 4.840 | 4.870 | 4.816 | 7,952,700 |
| 2022-09-23 | 5.170 | 5.220 | 5.090 | 5.120 | 5.064 | 4,386,111 |
| 2022-09-22 | 5.190 | 5.260 | 5.170 | 5.170 | 5.113 | 3,262,100 |
| 2022-09-21 | 5.210 | 5.240 | 5.120 | 5.210 | 5.153 | 3,532,700 |
| 2022-09-20 | 5.190 | 5.240 | 5.190 | 5.220 | 5.163 | 2,491,016 |
| 2022-09-19 | 5.220 | 5.250 | 5.140 | 5.180 | 5.123 | 3,692,400 |
| 2022-09-16 | 5.320 | 5.330 | 5.210 | 5.220 | 5.163 | 5,179,238 |
| 2022-09-15 | 5.440 | 5.460 | 5.270 | 5.330 | 5.271 | 6,595,958 |
| 2022-09-14 | 5.410 | 5.470 | 5.390 | 5.420 | 5.360 | 4,894,291 |
| 2022-09-13 | 5.500 | 5.540 | 5.490 | 5.500 | 5.439 | 4,484,500 |
| 2022-09-09 | 5.500 | 5.520 | 5.450 | 5.510 | 5.449 | 5,141,105 |
| 2022-09-08 | 5.470 | 5.520 | 5.450 | 5.500 | 5.439 | 4,243,570 |
| 2022-09-07 | 5.510 | 5.510 | 5.460 | 5.470 | 5.410 | 4,235,084 |
| 2022-09-06 | 5.430 | 5.520 | 5.430 | 5.510 | 5.449 | 5,075,584 |
| 2022-09-05 | 5.420 | 5.450 | 5.400 | 5.440 | 5.380 | 3,664,098 |
| 2022-09-02 | 5.410 | 5.440 | 5.350 | 5.420 | 5.360 | 4,253,370 |
| 2022-09-01 | 5.480 | 5.480 | 5.380 | 5.380 | 5.321 | 6,438,638 |
| 2022-08-31 | 5.580 | 5.600 | 5.470 | 5.480 | 5.420 | 6,254,700 |
| 2022-08-30 | 5.580 | 5.600 | 5.520 | 5.560 | 5.499 | 5,259,998 |
| 2022-08-29 | 5.470 | 5.580 | 5.410 | 5.570 | 5.509 | 7,439,100 |
| 2022-08-26 | 5.470 | 5.500 | 5.420 | 5.480 | 5.420 | 5,037,903 |
| 2022-08-25 | 5.420 | 5.460 | 5.380 | 5.450 | 5.390 | 6,183,716 |
| 2022-08-24 | 5.610 | 5.620 | 5.400 | 5.410 | 5.350 | 10,517,200 |
| 2022-08-23 | 5.640 | 5.650 | 5.560 | 5.600 | 5.538 | 7,305,900 |
| 2022-08-22 | 5.570 | 5.660 | 5.540 | 5.640 | 5.578 | 6,363,900 |
| 2022-08-19 | 5.640 | 5.720 | 5.590 | 5.600 | 5.538 | 10,366,200 |
| 2022-08-18 | 5.730 | 5.750 | 5.630 | 5.640 | 5.578 | 10,541,500 |
| 2022-08-17 | 5.860 | 5.900 | 5.720 | 5.730 | 5.667 | 16,205,263 |
| 2022-08-16 | 5.650 | 6.090 | 5.610 | 5.840 | 5.776 | 31,059,553 |
| 2022-08-15 | 5.580 | 5.680 | 5.580 | 5.640 | 5.578 | 8,606,118 |
| 2022-08-12 | 5.550 | 5.700 | 5.520 | 5.620 | 5.558 | 12,898,559 |
| 2022-08-11 | 5.440 | 5.560 | 5.440 | 5.550 | 5.489 | 10,562,905 |
| 2022-08-10 | 5.430 | 5.480 | 5.390 | 5.440 | 5.380 | 6,733,909 |
| 2022-08-09 | 5.440 | 5.450 | 5.400 | 5.430 | 5.370 | 5,192,528 |
| 2022-08-08 | 5.400 | 5.450 | 5.370 | 5.440 | 5.380 | 5,770,805 |
| 2022-08-05 | 5.410 | 5.460 | 5.340 | 5.420 | 5.360 | 7,101,897 |
| 2022-08-04 | 5.330 | 5.410 | 5.300 | 5.390 | 5.331 | 6,835,051 |
| 2022-08-03 | 5.340 | 5.490 | 5.300 | 5.310 | 5.252 | 10,827,098 |
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.