Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.030	5.160	5.020	5.110	4.980	6,957,212
2022-05-06	4.990	5.090	4.940	5.040	4.912	8,547,152
2022-05-05	5.040	5.170	4.980	5.100	4.970	11,861,346
2022-04-29	4.950	5.080	4.890	5.050	4.922	14,174,711
2022-04-28	4.810	4.920	4.760	4.830	4.707	8,634,392
2022-04-27	4.610	4.890	4.560	4.890	4.766	13,243,280
2022-04-26	4.940	5.050	4.730	4.750	4.629	11,009,965
2022-04-25	5.310	5.320	4.910	4.930	4.805	14,294,318
2022-04-22	5.280	5.350	5.170	5.310	5.175	9,931,865
2022-04-21	5.550	5.560	5.250	5.270	5.136	13,348,625
2022-04-20	5.670	5.740	5.550	5.570	5.428	8,848,666
2022-04-19	5.560	5.690	5.560	5.660	5.516	8,513,442
2022-04-18	5.560	5.560	5.410	5.550	5.409	9,079,970
2022-04-15	5.780	5.780	5.560	5.580	5.438	12,299,335
2022-04-14	5.780	5.830	5.740	5.800	5.652	9,831,317
2022-04-13	5.850	5.860	5.770	5.770	5.623	9,061,000
2022-04-12	5.810	5.920	5.730	5.890	5.740	13,758,242
2022-04-11	6.200	6.200	5.890	5.910	5.760	25,036,716
2022-04-08	6.160	6.330	6.140	6.270	6.110	26,754,408
2022-04-07	5.990	6.230	5.960	6.150	5.994	23,542,013
2022-04-06	5.940	6.020	5.930	6.000	5.847	9,674,150
2022-04-01	5.950	6.020	5.940	5.970	5.818	8,872,111
2022-03-31	6.100	6.160	6.000	6.020	5.867	12,606,843
2022-03-30	6.040	6.100	6.030	6.100	5.945	9,047,525
2022-03-29	6.130	6.130	5.980	6.010	5.857	9,190,290
2022-03-28	6.060	6.160	5.940	6.100	5.945	10,253,445
2022-03-25	6.210	6.230	6.100	6.120	5.964	15,280,864
2022-03-24	6.210	6.430	6.210	6.240	6.081	16,891,405
2022-03-23	6.210	6.520	6.210	6.280	6.120	22,042,622
2022-03-22	6.220	6.230	6.140	6.180	6.023	10,125,706
2022-03-21	6.100	6.290	6.080	6.230	6.071	16,299,117
2022-03-18	6.030	6.130	5.970	6.120	5.964	11,798,782
2022-03-17	6.050	6.170	6.020	6.060	5.906	17,021,208
2022-03-16	6.000	6.070	5.690	6.020	5.867	20,412,026
2022-03-15	6.120	6.180	5.910	5.930	5.779	14,884,604
2022-03-14	6.260	6.340	6.110	6.120	5.964	11,038,020
2022-03-11	6.240	6.270	6.060	6.270	6.110	14,433,547
2022-03-10	6.360	6.400	6.280	6.310	6.149	11,991,250
2022-03-09	6.220	6.330	5.900	6.280	6.120	16,593,573
2022-03-08	6.490	6.520	6.200	6.220	6.062	17,651,343
2022-03-07	6.690	6.710	6.500	6.520	6.354	16,327,784
2022-03-04	6.810	6.830	6.660	6.710	6.539	21,141,587
2022-03-03	6.740	6.940	6.720	6.890	6.715	24,543,923
2022-03-02	6.680	6.840	6.640	6.760	6.588	16,393,207
2022-03-01	6.720	6.760	6.640	6.690	6.520	16,659,990
2022-02-28	6.720	6.840	6.620	6.730	6.559	19,733,403
2022-02-25	6.620	7.100	6.600	6.790	6.617	39,692,598
2022-02-24	6.810	6.930	6.450	6.510	6.344	34,326,670
2022-02-23	6.760	6.850	6.760	6.840	6.666	14,738,097
2022-02-22	6.800	6.880	6.690	6.770	6.598	17,222,998
2022-02-21	6.900	6.930	6.800	6.840	6.666	17,740,052
2022-02-18	6.790	6.960	6.720	6.940	6.763	18,529,079
2022-02-17	6.960	7.020	6.840	6.850	6.676	26,402,017
2022-02-16	6.800	7.140	6.780	7.040	6.861	37,480,888
2022-02-15	6.710	6.840	6.650	6.810	6.637	22,086,008
2022-02-14	6.820	6.940	6.670	6.680	6.510	22,481,909
2022-02-11	6.760	6.910	6.730	6.900	6.724	27,662,210
2022-02-10	6.880	6.890	6.750	6.800	6.627	29,686,905
2022-02-09	6.970	7.070	6.720	6.910	6.734	53,599,468
2022-02-08	6.310	6.930	6.260	6.930	6.754	50,545,901

← NewerPage 19 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.