Anhui Hwasu Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.570 | 5.570 | 5.300 | 5.350 | 5.291 | 16,498,778 |
| 2022-08-01 | 5.660 | 5.700 | 5.600 | 5.620 | 5.558 | 11,501,944 |
| 2022-07-29 | 5.780 | 5.890 | 5.690 | 5.700 | 5.637 | 15,162,600 |
| 2022-07-28 | 5.770 | 5.850 | 5.730 | 5.800 | 5.736 | 17,040,144 |
| 2022-07-27 | 5.750 | 5.780 | 5.690 | 5.750 | 5.687 | 11,817,882 |
| 2022-07-26 | 5.660 | 5.800 | 5.640 | 5.780 | 5.716 | 16,858,039 |
| 2022-07-25 | 5.560 | 5.840 | 5.560 | 5.710 | 5.647 | 18,087,762 |
| 2022-07-22 | 5.560 | 5.610 | 5.540 | 5.590 | 5.528 | 7,869,511 |
| 2022-07-21 | 5.670 | 5.680 | 5.550 | 5.560 | 5.499 | 9,811,397 |
| 2022-07-20 | 5.690 | 5.710 | 5.620 | 5.670 | 5.608 | 11,101,558 |
| 2022-07-19 | 5.660 | 5.760 | 5.630 | 5.670 | 5.608 | 12,724,023 |
| 2022-07-18 | 5.520 | 5.740 | 5.510 | 5.680 | 5.618 | 17,009,649 |
| 2022-07-15 | 5.620 | 5.630 | 5.480 | 5.480 | 5.420 | 14,104,442 |
| 2022-07-14 | 5.580 | 5.690 | 5.560 | 5.640 | 5.578 | 14,507,043 |
| 2022-07-13 | 5.550 | 5.610 | 5.520 | 5.550 | 5.489 | 10,965,800 |
| 2022-07-12 | 5.650 | 5.660 | 5.500 | 5.510 | 5.449 | 15,885,420 |
| 2022-07-11 | 5.610 | 5.720 | 5.560 | 5.680 | 5.618 | 16,795,709 |
| 2022-07-08 | 5.780 | 5.810 | 5.620 | 5.630 | 5.568 | 31,011,400 |
| 2022-07-07 | 5.680 | 5.990 | 5.590 | 5.870 | 5.805 | 47,026,336 |
| 2022-07-06 | 5.750 | 6.160 | 5.750 | 5.800 | 5.736 | 80,033,103 |
| 2022-07-05 | 5.240 | 5.750 | 5.240 | 5.750 | 5.687 | 41,303,316 |
| 2022-07-04 | 5.220 | 5.240 | 5.180 | 5.230 | 5.172 | 4,421,231 |
| 2022-07-01 | 5.240 | 5.270 | 5.210 | 5.240 | 5.182 | 4,835,191 |
| 2022-06-30 | 5.280 | 5.280 | 5.240 | 5.240 | 5.182 | 5,361,689 |
| 2022-06-29 | 5.370 | 5.380 | 5.220 | 5.240 | 5.182 | 9,765,922 |
| 2022-06-28 | 5.310 | 5.370 | 5.260 | 5.370 | 5.311 | 10,259,805 |
| 2022-06-27 | 5.350 | 5.370 | 5.320 | 5.330 | 5.271 | 7,340,878 |
| 2022-06-24 | 5.330 | 5.380 | 5.320 | 5.350 | 5.291 | 6,190,196 |
| 2022-06-23 | 5.350 | 5.420 | 5.280 | 5.410 | 5.272 | 9,037,440 |
| 2022-06-22 | 5.450 | 5.490 | 5.320 | 5.340 | 5.204 | 9,825,344 |
| 2022-06-21 | 5.610 | 5.620 | 5.420 | 5.470 | 5.331 | 14,141,100 |
| 2022-06-20 | 5.720 | 5.720 | 5.570 | 5.600 | 5.458 | 15,758,455 |
| 2022-06-17 | 5.550 | 5.770 | 5.530 | 5.680 | 5.535 | 18,682,070 |
| 2022-06-16 | 5.650 | 5.710 | 5.530 | 5.590 | 5.448 | 17,244,585 |
| 2022-06-15 | 5.760 | 5.810 | 5.640 | 5.670 | 5.526 | 32,430,607 |
| 2022-06-14 | 5.510 | 5.860 | 5.500 | 5.790 | 5.643 | 41,433,003 |
| 2022-06-13 | 5.460 | 5.590 | 5.400 | 5.580 | 5.438 | 16,773,830 |
| 2022-06-10 | 5.360 | 5.510 | 5.330 | 5.480 | 5.341 | 18,455,038 |
| 2022-06-09 | 5.380 | 5.600 | 5.310 | 5.420 | 5.282 | 21,091,904 |
| 2022-06-08 | 5.380 | 5.390 | 5.210 | 5.370 | 5.233 | 11,948,564 |
| 2022-06-07 | 5.420 | 5.430 | 5.330 | 5.370 | 5.233 | 7,243,428 |
| 2022-06-06 | 5.360 | 5.420 | 5.360 | 5.410 | 5.272 | 8,448,288 |
| 2022-06-02 | 5.390 | 5.400 | 5.330 | 5.370 | 5.233 | 6,883,067 |
| 2022-06-01 | 5.360 | 5.410 | 5.320 | 5.380 | 5.243 | 9,984,368 |
| 2022-05-31 | 5.440 | 5.440 | 5.330 | 5.360 | 5.224 | 11,838,223 |
| 2022-05-30 | 5.470 | 5.470 | 5.350 | 5.400 | 5.263 | 13,568,184 |
| 2022-05-27 | 5.250 | 5.450 | 5.210 | 5.390 | 5.253 | 25,267,758 |
| 2022-05-26 | 5.110 | 5.480 | 5.020 | 5.290 | 5.155 | 22,683,441 |
| 2022-05-25 | 5.030 | 5.100 | 5.020 | 5.080 | 4.951 | 5,303,233 |
| 2022-05-24 | 5.280 | 5.290 | 5.010 | 5.020 | 4.892 | 9,741,129 |
| 2022-05-23 | 5.240 | 5.300 | 5.220 | 5.290 | 5.155 | 6,232,976 |
| 2022-05-20 | 5.190 | 5.250 | 5.190 | 5.240 | 5.107 | 6,868,885 |
| 2022-05-19 | 5.110 | 5.180 | 5.080 | 5.180 | 5.048 | 7,439,422 |
| 2022-05-18 | 5.180 | 5.220 | 5.160 | 5.180 | 5.048 | 5,956,341 |
| 2022-05-17 | 5.220 | 5.220 | 5.140 | 5.180 | 5.048 | 6,648,723 |
| 2022-05-16 | 5.190 | 5.300 | 5.130 | 5.220 | 5.087 | 11,262,531 |
| 2022-05-13 | 5.160 | 5.190 | 5.100 | 5.140 | 5.009 | 6,528,023 |
| 2022-05-12 | 5.080 | 5.160 | 5.070 | 5.160 | 5.029 | 7,986,510 |
| 2022-05-11 | 5.110 | 5.260 | 5.100 | 5.110 | 4.980 | 11,640,619 |
| 2022-05-10 | 5.080 | 5.140 | 5.020 | 5.120 | 4.990 | 7,994,833 |
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.