Anhui Hwasu Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 6.270 | 6.320 | 6.190 | 6.300 | 6.140 | 16,524,795 |
| 2022-01-28 | 6.130 | 6.220 | 6.040 | 6.130 | 5.974 | 16,424,726 |
| 2022-01-27 | 6.210 | 6.300 | 6.070 | 6.080 | 5.925 | 22,177,344 |
| 2022-01-26 | 6.190 | 6.340 | 6.160 | 6.210 | 6.052 | 14,542,105 |
| 2022-01-25 | 6.540 | 6.560 | 6.190 | 6.190 | 6.032 | 25,614,314 |
| 2022-01-24 | 6.590 | 6.660 | 6.510 | 6.560 | 6.393 | 12,000,058 |
| 2022-01-21 | 6.610 | 6.690 | 6.540 | 6.630 | 6.461 | 17,011,631 |
| 2022-01-20 | 6.900 | 6.910 | 6.600 | 6.620 | 6.452 | 28,388,414 |
| 2022-01-19 | 7.090 | 7.090 | 6.860 | 6.900 | 6.724 | 26,979,559 |
| 2022-01-18 | 7.050 | 7.180 | 7.030 | 7.090 | 6.910 | 21,447,262 |
| 2022-01-17 | 7.070 | 7.110 | 7.000 | 7.050 | 6.871 | 22,231,221 |
| 2022-01-14 | 7.180 | 7.270 | 7.110 | 7.120 | 6.939 | 19,094,119 |
| 2022-01-13 | 7.350 | 7.390 | 7.190 | 7.190 | 7.007 | 25,561,795 |
| 2022-01-12 | 7.220 | 7.460 | 7.090 | 7.400 | 7.212 | 40,719,185 |
| 2022-01-11 | 7.470 | 7.500 | 7.200 | 7.210 | 7.027 | 38,873,949 |
| 2022-01-10 | 7.450 | 7.550 | 7.430 | 7.470 | 7.280 | 19,202,657 |
| 2022-01-07 | 7.530 | 7.620 | 7.500 | 7.510 | 7.319 | 26,028,487 |
| 2022-01-06 | 7.520 | 7.640 | 7.480 | 7.590 | 7.397 | 27,810,460 |
| 2022-01-05 | 7.500 | 7.610 | 7.410 | 7.580 | 7.387 | 33,090,821 |
| 2022-01-04 | 7.600 | 7.600 | 7.450 | 7.520 | 7.329 | 35,474,250 |
| 2021-12-31 | 7.810 | 7.820 | 7.620 | 7.640 | 7.446 | 45,809,577 |
| 2021-12-30 | 7.720 | 8.090 | 7.660 | 7.860 | 7.660 | 50,488,237 |
| 2021-12-29 | 7.690 | 7.820 | 7.600 | 7.760 | 7.563 | 35,958,658 |
| 2021-12-28 | 7.850 | 7.980 | 7.760 | 7.810 | 7.611 | 42,663,343 |
| 2021-12-27 | 7.720 | 7.880 | 7.540 | 7.840 | 7.640 | 45,539,012 |
| 2021-12-24 | 8.100 | 8.290 | 7.700 | 7.720 | 7.524 | 74,651,764 |
| 2021-12-23 | 8.460 | 8.500 | 8.200 | 8.210 | 8.001 | 90,849,122 |
| 2021-12-22 | 8.460 | 9.000 | 8.360 | 8.690 | 8.469 | 100,616,609 |
| 2021-12-21 | 8.530 | 8.580 | 8.120 | 8.360 | 8.147 | 98,479,691 |
| 2021-12-20 | 8.660 | 8.960 | 8.560 | 8.650 | 8.430 | 106,097,899 |
| 2021-12-17 | 8.760 | 9.020 | 8.560 | 8.580 | 8.362 | 125,657,257 |
| 2021-12-16 | 8.980 | 9.500 | 8.600 | 8.990 | 8.761 | 183,198,202 |
| 2021-12-15 | 9.710 | 10.070 | 9.180 | 9.190 | 8.956 | 200,386,222 |
| 2021-12-14 | 8.280 | 9.150 | 8.050 | 9.150 | 8.917 | 132,879,452 |
| 2021-12-13 | 7.810 | 8.490 | 7.680 | 8.320 | 8.108 | 150,852,416 |
| 2021-12-10 | 8.100 | 8.500 | 7.910 | 7.930 | 7.728 | 155,565,806 |
| 2021-12-09 | 7.630 | 8.620 | 7.580 | 8.190 | 7.982 | 185,637,256 |
| 2021-12-08 | 7.400 | 8.390 | 7.400 | 8.080 | 7.874 | 210,524,407 |
| 2021-12-07 | 7.500 | 8.130 | 7.410 | 7.630 | 7.436 | 200,215,890 |
| 2021-12-06 | 8.230 | 8.230 | 8.230 | 8.230 | 8.021 | 23,302,800 |
| 2021-12-03 | 8.330 | 9.140 | 7.780 | 9.140 | 8.907 | 274,402,380 |
| 2021-12-02 | 8.310 | 8.310 | 8.030 | 8.310 | 8.099 | 145,281,084 |
| 2021-12-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.358 | 6,261,427 |
| 2021-11-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.685 | 2,756,067 |
| 2021-11-29 | 6.240 | 6.240 | 6.240 | 6.240 | 6.081 | 2,520,693 |
| 2021-11-26 | 4.730 | 5.670 | 4.730 | 5.670 | 5.526 | 9,077,318 |
← NewerPage 20 of 20 · 1,186 trading days
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.