Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.590	2.630	2.560	2.610	2.610	26,088,502
2026-04-20	2.640	2.650	2.600	2.620	2.620	17,632,782
2026-04-17	2.620	2.640	2.600	2.630	2.630	22,680,611
2026-04-16	2.640	2.650	2.580	2.630	2.630	45,861,200
2026-04-15	2.710	2.710	2.640	2.650	2.650	35,178,400
2026-04-14	2.720	2.720	2.660	2.700	2.700	29,640,100
2026-04-13	2.690	2.720	2.660	2.720	2.720	32,966,100
2026-04-10	2.690	2.740	2.680	2.690	2.690	32,498,900
2026-04-09	2.730	2.740	2.670	2.680	2.680	39,482,100
2026-04-08	2.770	2.770	2.700	2.750	2.750	58,971,100
2026-04-07	2.660	2.780	2.640	2.770	2.770	49,049,300
2026-04-03	2.790	2.800	2.650	2.660	2.660	48,727,800
2026-04-02	2.830	2.870	2.770	2.790	2.790	45,041,182
2026-04-01	2.860	2.920	2.820	2.850	2.850	48,655,700
2026-03-31	2.950	2.960	2.830	2.840	2.840	69,738,400
2026-03-30	2.960	3.040	2.890	2.960	2.960	83,705,250
2026-03-27	2.930	3.040	2.930	2.980	2.980	136,938,701
2026-03-26	2.830	3.100	2.820	3.020	3.020	201,336,916
2026-03-25	2.710	2.840	2.700	2.820	2.820	63,428,054
2026-03-24	2.750	2.770	2.620	2.740	2.740	71,268,700
2026-03-23	2.730	2.850	2.660	2.720	2.720	75,635,894
2026-03-20	2.860	2.910	2.780	2.780	2.780	72,589,999
2026-03-19	3.010	3.080	2.850	2.860	2.860	96,082,881
2026-03-18	3.140	3.150	2.960	3.000	3.000	119,187,694
2026-03-17	3.160	3.400	3.130	3.170	3.170	139,909,066
2026-03-16	3.210	3.430	3.140	3.190	3.190	152,121,596
2026-03-13	3.310	3.440	3.220	3.250	3.250	244,776,243
2026-03-12	3.050	3.310	3.030	3.310	3.310	126,542,675
2026-03-11	2.930	3.030	2.890	3.010	3.010	66,562,100
2026-03-10	2.990	3.010	2.910	2.910	2.910	54,672,100
2026-03-09	3.050	3.160	2.990	3.010	3.010	87,249,600
2026-03-06	2.890	3.000	2.880	3.000	3.000	70,093,900
2026-03-05	2.820	2.920	2.790	2.910	2.910	54,911,200
2026-03-04	2.800	2.840	2.760	2.790	2.790	37,163,600
2026-03-03	2.890	2.920	2.810	2.820	2.820	45,015,200
2026-03-02	2.880	2.940	2.850	2.900	2.900	43,183,000
2026-02-27	2.880	2.960	2.860	2.910	2.910	41,566,800
2026-02-26	2.920	2.930	2.850	2.870	2.870	39,947,580
2026-02-25	2.850	2.950	2.840	2.910	2.910	56,654,700
2026-02-24	2.730	2.870	2.730	2.850	2.850	57,879,117
2026-02-13	2.780	2.790	2.710	2.710	2.710	31,978,100
2026-02-12	2.880	2.880	2.790	2.790	2.790	44,156,700
2026-02-11	2.810	2.980	2.780	2.870	2.870	70,304,864
2026-02-10	2.820	2.830	2.780	2.800	2.800	31,561,400
2026-02-09	2.800	2.840	2.780	2.830	2.830	32,027,818
2026-02-06	2.760	2.820	2.720	2.780	2.780	35,744,300
2026-02-05	2.780	2.810	2.750	2.780	2.780	25,455,600
2026-02-04	2.730	2.800	2.710	2.800	2.800	35,835,600
2026-02-03	2.690	2.730	2.690	2.720	2.720	27,341,500
2026-02-02	2.780	2.790	2.660	2.670	2.670	43,833,900
2026-01-30	2.780	2.820	2.710	2.800	2.800	44,867,900
2026-01-29	2.810	2.850	2.780	2.800	2.800	51,521,100
2026-01-28	2.700	2.800	2.700	2.780	2.780	47,111,272
2026-01-27	2.730	2.740	2.670	2.710	2.710	30,700,200
2026-01-26	2.760	2.760	2.700	2.740	2.740	37,121,600
2026-01-23	2.750	2.760	2.720	2.760	2.760	30,772,800
2026-01-22	2.700	2.740	2.690	2.740	2.740	38,244,000
2026-01-21	2.700	2.720	2.670	2.710	2.710	32,785,900
2026-01-20	2.670	2.710	2.660	2.700	2.700	35,408,500
2026-01-19	2.640	2.700	2.610	2.690	2.690	37,071,305

← NewerPage 3 of 5 · 243 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.