Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.260	2.310	2.210	2.230	2.230	20,407,200
2026-07-16	2.260	2.280	2.230	2.270	2.270	15,780,100
2026-07-15	2.230	2.290	2.230	2.280	2.280	20,400,700
2026-07-14	2.210	2.250	2.190	2.250	2.250	13,152,900
2026-07-13	2.230	2.230	2.200	2.200	2.200	11,875,200
2026-07-10	2.190	2.250	2.180	2.240	2.240	17,974,200
2026-07-09	2.240	2.260	2.180	2.200	2.200	22,573,600
2026-07-08	2.220	2.250	2.210	2.240	2.240	10,448,007
2026-07-07	2.260	2.270	2.220	2.230	2.230	12,282,000
2026-07-06	2.300	2.310	2.260	2.270	2.270	13,984,607
2026-07-03	2.360	2.370	2.300	2.300	2.300	23,810,790
2026-07-02	2.350	2.390	2.330	2.360	2.360	21,599,100
2026-07-01	2.350	2.400	2.310	2.370	2.370	29,673,500
2026-06-30	2.370	2.400	2.330	2.350	2.350	30,986,913
2026-06-29	2.270	2.470	2.230	2.400	2.400	53,109,900
2026-06-26	2.200	2.400	2.170	2.300	2.300	41,603,313
2026-06-25	2.320	2.330	2.220	2.220	2.220	35,972,700
2026-06-24	2.270	2.490	2.210	2.370	2.370	52,760,413
2026-06-23	2.250	2.320	2.250	2.260	2.260	20,075,000
2026-06-22	2.210	2.270	2.160	2.270	2.270	21,059,537
2026-06-18	2.210	2.220	2.180	2.220	2.220	12,111,400
2026-06-17	2.310	2.310	2.220	2.230	2.230	27,775,982
2026-06-16	2.360	2.360	2.290	2.310	2.310	24,970,300
2026-06-15	2.340	2.380	2.330	2.370	2.370	19,298,711
2026-06-12	2.310	2.350	2.260	2.330	2.330	25,776,900
2026-06-11	2.290	2.350	2.280	2.310	2.310	18,834,800
2026-06-10	2.290	2.330	2.270	2.300	2.300	17,502,400
2026-06-09	2.300	2.320	2.270	2.310	2.310	14,622,532
2026-06-08	2.330	2.350	2.270	2.300	2.300	21,674,218
2026-06-05	2.360	2.400	2.350	2.370	2.370	15,239,900
2026-06-04	2.430	2.430	2.360	2.370	2.370	17,866,032
2026-06-03	2.440	2.450	2.400	2.430	2.430	18,713,790
2026-06-02	2.490	2.490	2.420	2.440	2.440	24,123,600
2026-06-01	2.420	2.500	2.410	2.500	2.500	23,467,200
2026-05-29	2.480	2.480	2.420	2.430	2.430	25,758,520
2026-05-28	2.410	2.490	2.410	2.470	2.470	29,592,182
2026-05-27	2.420	2.450	2.360	2.430	2.430	27,385,700
2026-05-26	2.470	2.470	2.390	2.410	2.410	22,698,100
2026-05-25	2.440	2.470	2.430	2.470	2.470	18,102,800
2026-05-22	2.440	2.460	2.410	2.450	2.450	20,157,900
2026-05-21	2.520	2.530	2.440	2.440	2.440	24,852,600
2026-05-20	2.560	2.570	2.500	2.520	2.520	27,527,600
2026-05-19	2.640	2.640	2.550	2.570	2.570	45,439,600
2026-05-18	2.670	2.690	2.610	2.640	2.640	46,934,705
2026-05-15	2.620	2.820	2.620	2.700	2.700	69,923,816
2026-05-14	2.670	2.700	2.610	2.610	2.610	34,258,000
2026-05-13	2.620	2.680	2.610	2.670	2.670	30,202,000
2026-05-12	2.610	2.640	2.600	2.630	2.630	29,249,899
2026-05-11	2.640	2.650	2.600	2.610	2.610	25,685,900
2026-05-08	2.620	2.650	2.610	2.640	2.640	24,362,900
2026-05-07	2.670	2.680	2.610	2.620	2.620	32,293,900
2026-05-06	2.660	2.680	2.620	2.680	2.680	30,549,600
2026-04-30	2.680	2.710	2.640	2.670	2.670	30,541,093
2026-04-29	2.640	2.690	2.620	2.680	2.680	26,780,089
2026-04-28	2.610	2.650	2.600	2.640	2.640	27,753,901
2026-04-27	2.640	2.640	2.570	2.610	2.610	23,990,100
2026-04-24	2.600	2.650	2.590	2.640	2.640	29,791,600
2026-04-23	2.580	2.630	2.560	2.600	2.600	24,827,399
2026-04-22	2.600	2.610	2.560	2.570	2.570	23,597,600
2026-04-21	2.590	2.630	2.560	2.610	2.610	26,088,502

← NewerPage 2 of 20 · 1,184 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.