Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.640	2.680	2.630	2.650	2.650	41,195,577
2025-10-21	2.590	2.680	2.550	2.650	2.650	58,009,303
2025-10-20	2.490	2.610	2.490	2.590	2.590	58,145,600
2025-10-17	2.480	2.550	2.470	2.490	2.490	33,894,300
2025-10-16	2.470	2.480	2.440	2.480	2.480	17,287,809
2025-10-15	2.460	2.500	2.460	2.470	2.470	19,087,457
2025-10-14	2.470	2.510	2.450	2.470	2.470	25,710,354
2025-10-13	2.410	2.450	2.390	2.450	2.450	23,092,300
2025-10-10	2.410	2.460	2.410	2.450	2.450	24,625,700
2025-10-09	2.390	2.420	2.390	2.420	2.420	15,353,628
2025-09-30	2.410	2.420	2.390	2.400	2.400	17,670,400
2025-09-29	2.400	2.420	2.360	2.410	2.410	20,605,828
2025-09-26	2.360	2.420	2.360	2.390	2.390	21,358,857
2025-09-25	2.420	2.440	2.380	2.380	2.380	28,001,700
2025-09-24	2.410	2.430	2.380	2.410	2.410	31,711,267
2025-09-23	2.520	2.530	2.400	2.410	2.410	42,020,100
2025-09-22	2.560	2.560	2.510	2.540	2.540	20,513,200
2025-09-19	2.610	2.620	2.540	2.550	2.550	30,798,900
2025-09-18	2.620	2.670	2.590	2.620	2.620	38,619,800
2025-09-17	2.650	2.660	2.610	2.620	2.620	31,288,899
2025-09-16	2.640	2.660	2.620	2.660	2.660	27,236,700
2025-09-15	2.610	2.660	2.590	2.640	2.640	30,621,500
2025-09-12	2.590	2.630	2.580	2.610	2.610	31,652,300
2025-09-11	2.580	2.590	2.550	2.580	2.580	17,943,227
2025-09-10	2.570	2.590	2.540	2.570	2.570	24,796,498
2025-09-09	2.550	2.580	2.540	2.560	2.560	19,263,500
2025-09-08	2.510	2.560	2.510	2.560	2.560	26,774,200
2025-09-05	2.470	2.520	2.450	2.500	2.500	24,557,000
2025-09-04	2.460	2.490	2.430	2.460	2.460	26,052,548
2025-09-03	2.500	2.520	2.450	2.460	2.460	21,824,200
2025-09-02	2.500	2.550	2.480	2.520	2.520	25,715,100
2025-09-01	2.490	2.530	2.430	2.510	2.510	27,998,300
2025-08-29	2.500	2.520	2.470	2.480	2.480	20,141,300
2025-08-28	2.520	2.550	2.440	2.500	2.500	35,264,700
2025-08-27	2.570	2.590	2.500	2.510	2.510	28,005,400
2025-08-26	2.560	2.600	2.540	2.580	2.580	24,549,135
2025-08-25	2.550	2.600	2.550	2.570	2.570	28,797,207
2025-08-22	2.550	2.570	2.520	2.560	2.560	20,055,400
2025-08-21	2.550	2.570	2.530	2.560	2.560	23,313,900
2025-08-20	2.510	2.550	2.500	2.550	2.550	22,382,079
2025-08-19	2.500	2.530	2.490	2.510	2.510	19,439,438
2025-08-18	2.500	2.530	2.490	2.500	2.500	23,122,000
2025-08-15	2.480	2.510	2.470	2.490	2.490	16,485,400
2025-08-14	2.540	2.550	2.470	2.480	2.480	20,856,700
2025-08-13	2.560	2.570	2.520	2.540	2.540	15,945,800
2025-08-12	2.550	2.570	2.540	2.560	2.560	12,363,500
2025-08-11	2.510	2.570	2.510	2.560	2.560	21,882,200
2025-08-08	2.490	2.520	2.480	2.510	2.510	16,034,500
2025-08-07	2.510	2.520	2.480	2.490	2.490	12,814,600
2025-08-06	2.500	2.510	2.480	2.510	2.510	13,235,600
2025-08-05	2.470	2.510	2.470	2.500	2.500	14,095,300
2025-08-04	2.480	2.480	2.460	2.480	2.480	13,184,881
2025-08-01	2.490	2.510	2.470	2.490	2.490	15,274,700
2025-07-31	2.550	2.560	2.480	2.500	2.500	26,584,500
2025-07-30	2.550	2.580	2.530	2.550	2.550	15,923,200
2025-07-29	2.560	2.570	2.520	2.560	2.560	19,393,309
2025-07-28	2.570	2.570	2.530	2.550	2.550	19,724,900
2025-07-25	2.620	2.630	2.560	2.570	2.570	28,288,800
2025-07-24	2.570	2.620	2.550	2.620	2.620	30,407,700
2025-07-23	2.580	2.610	2.550	2.560	2.560	31,316,800

← NewerPage 5 of 20 · 1,185 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.