Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.710	2.720	2.640	2.640	2.640	51,533,300
2026-01-15	2.710	2.820	2.690	2.710	2.710	56,530,100
2026-01-14	2.730	2.840	2.690	2.750	2.750	80,939,700
2026-01-13	2.700	2.750	2.670	2.680	2.680	60,276,500
2026-01-12	2.650	2.840	2.640	2.720	2.720	94,624,500
2026-01-09	2.750	2.770	2.650	2.670	2.670	125,376,460
2026-01-08	2.750	2.750	2.690	2.750	2.750	53,029,361
2026-01-07	2.530	2.550	2.490	2.500	2.500	23,527,344
2026-01-06	2.460	2.540	2.450	2.540	2.540	35,658,400
2026-01-05	2.460	2.490	2.450	2.450	2.450	22,136,010
2025-12-31	2.440	2.460	2.410	2.450	2.450	16,672,922
2025-12-30	2.450	2.470	2.410	2.440	2.440	17,429,800
2025-12-29	2.470	2.480	2.440	2.460	2.460	12,280,000
2025-12-26	2.490	2.510	2.470	2.480	2.480	13,399,196
2025-12-25	2.470	2.490	2.460	2.480	2.480	11,638,000
2025-12-24	2.470	2.480	2.450	2.470	2.470	12,973,100
2025-12-23	2.500	2.510	2.450	2.470	2.470	19,550,700
2025-12-22	2.500	2.530	2.480	2.510	2.510	16,148,800
2025-12-19	2.430	2.500	2.430	2.490	2.490	19,200,100
2025-12-18	2.400	2.460	2.400	2.430	2.430	14,073,800
2025-12-17	2.400	2.420	2.360	2.410	2.410	23,832,600
2025-12-16	2.460	2.470	2.420	2.420	2.420	17,197,809
2025-12-15	2.450	2.480	2.420	2.460	2.460	17,903,700
2025-12-12	2.470	2.500	2.430	2.450	2.450	24,225,000
2025-12-11	2.590	2.600	2.470	2.470	2.470	38,681,000
2025-12-10	2.550	2.680	2.530	2.590	2.590	37,221,700
2025-12-09	2.590	2.590	2.540	2.550	2.550	17,538,600
2025-12-08	2.630	2.650	2.580	2.590	2.590	19,113,800
2025-12-05	2.580	2.630	2.580	2.620	2.620	16,689,000
2025-12-04	2.650	2.650	2.560	2.580	2.580	20,434,900
2025-12-03	2.670	2.680	2.620	2.640	2.640	16,350,700
2025-12-02	2.650	2.680	2.600	2.670	2.670	20,029,100
2025-12-01	2.650	2.690	2.640	2.650	2.650	20,601,200
2025-11-28	2.610	2.650	2.580	2.650	2.650	24,273,896
2025-11-27	2.590	2.620	2.560	2.590	2.590	25,835,800
2025-11-26	2.550	2.630	2.540	2.580	2.580	29,275,000
2025-11-25	2.530	2.560	2.510	2.550	2.550	23,274,000
2025-11-24	2.550	2.560	2.510	2.520	2.520	29,629,800
2025-11-21	2.690	2.690	2.530	2.530	2.530	38,547,500
2025-11-20	2.740	2.750	2.690	2.700	2.700	18,945,710
2025-11-19	2.760	2.780	2.720	2.740	2.740	19,495,300
2025-11-18	2.840	2.840	2.730	2.760	2.760	29,680,100
2025-11-17	2.810	2.850	2.780	2.850	2.850	33,547,700
2025-11-14	2.830	2.860	2.810	2.810	2.810	24,839,200
2025-11-13	2.820	2.860	2.810	2.850	2.850	29,277,300
2025-11-12	2.840	2.850	2.780	2.800	2.800	23,767,950
2025-11-11	2.800	2.830	2.780	2.830	2.830	30,709,684
2025-11-10	2.770	2.860	2.770	2.800	2.800	54,500,642
2025-11-07	2.660	2.800	2.640	2.750	2.750	55,440,060
2025-11-06	2.660	2.670	2.630	2.650	2.650	13,932,500
2025-11-05	2.650	2.680	2.610	2.670	2.670	20,306,300
2025-11-04	2.630	2.680	2.630	2.660	2.660	23,811,800
2025-11-03	2.620	2.650	2.600	2.640	2.640	22,671,500
2025-10-31	2.610	2.660	2.590	2.620	2.620	25,489,800
2025-10-30	2.600	2.630	2.590	2.600	2.600	21,417,426
2025-10-29	2.600	2.600	2.560	2.590	2.590	14,971,400
2025-10-28	2.600	2.630	2.590	2.600	2.600	14,918,800
2025-10-27	2.620	2.640	2.590	2.620	2.620	23,359,796
2025-10-24	2.690	2.700	2.610	2.630	2.630	35,477,300
2025-10-23	2.650	2.700	2.640	2.700	2.700	38,390,254

← NewerPage 4 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.