Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.520	2.600	2.500	2.590	2.590	44,404,700
2025-07-21	2.440	2.540	2.440	2.530	2.530	49,478,600
2025-07-18	2.420	2.440	2.410	2.440	2.440	21,641,300
2025-07-17	2.420	2.430	2.400	2.420	2.420	15,562,600
2025-07-16	2.440	2.450	2.400	2.420	2.420	21,257,238
2025-07-15	2.500	2.510	2.430	2.440	2.440	29,491,000
2025-07-14	2.480	2.510	2.470	2.510	2.510	20,747,741
2025-07-11	2.500	2.520	2.470	2.490	2.490	26,656,800
2025-07-10	2.450	2.510	2.440	2.500	2.500	30,309,900
2025-07-09	2.450	2.480	2.440	2.460	2.460	24,433,200
2025-07-08	2.430	2.450	2.420	2.450	2.450	29,648,800
2025-07-07	2.420	2.440	2.410	2.430	2.430	13,100,700
2025-07-04	2.430	2.450	2.420	2.420	2.420	15,967,300
2025-07-03	2.450	2.470	2.420	2.440	2.440	17,835,600
2025-07-02	2.410	2.450	2.410	2.450	2.450	26,229,700
2025-07-01	2.410	2.420	2.390	2.420	2.420	18,081,500
2025-06-30	2.450	2.450	2.400	2.420	2.420	20,729,800
2025-06-27	2.410	2.450	2.400	2.430	2.430	31,295,000
2025-06-26	2.410	2.430	2.390	2.400	2.400	18,666,200
2025-06-25	2.410	2.420	2.370	2.410	2.410	19,934,600
2025-06-24	2.400	2.410	2.370	2.400	2.400	22,457,500
2025-06-23	2.330	2.400	2.310	2.400	2.400	18,344,822
2025-06-20	2.350	2.370	2.330	2.330	2.330	11,481,700
2025-06-19	2.390	2.400	2.330	2.340	2.340	17,472,100
2025-06-18	2.390	2.410	2.370	2.400	2.400	16,746,280
2025-06-17	2.380	2.400	2.370	2.400	2.400	13,056,500
2025-06-16	2.350	2.400	2.340	2.380	2.380	15,445,900
2025-06-13	2.390	2.390	2.340	2.350	2.350	12,359,500
2025-06-12	2.380	2.400	2.360	2.390	2.390	14,311,400
2025-06-11	2.360	2.400	2.360	2.380	2.380	10,192,493
2025-06-10	2.400	2.400	2.340	2.370	2.370	16,145,800
2025-06-09	2.370	2.400	2.360	2.400	2.400	12,819,500
2025-06-06	2.360	2.390	2.350	2.380	2.380	11,879,200
2025-06-05	2.350	2.370	2.340	2.360	2.360	12,190,900
2025-06-04	2.330	2.360	2.310	2.360	2.360	14,338,500
2025-06-03	2.310	2.330	2.290	2.320	2.320	9,256,600
2025-05-30	2.330	2.360	2.310	2.320	2.320	13,216,698
2025-05-29	2.300	2.340	2.290	2.340	2.340	10,516,900
2025-05-28	2.340	2.350	2.300	2.310	2.310	12,777,500
2025-05-27	2.310	2.350	2.290	2.340	2.340	13,344,000
2025-05-26	2.310	2.320	2.280	2.300	2.300	10,733,000
2025-05-23	2.350	2.350	2.300	2.300	2.300	16,279,598
2025-05-22	2.380	2.390	2.330	2.330	2.330	14,292,800
2025-05-21	2.400	2.410	2.370	2.380	2.380	11,609,200
2025-05-20	2.400	2.420	2.380	2.400	2.400	17,206,100
2025-05-19	2.360	2.410	2.350	2.410	2.410	25,074,800
2025-05-16	2.340	2.360	2.330	2.360	2.360	12,375,000
2025-05-15	2.370	2.400	2.340	2.340	2.340	17,363,600
2025-05-14	2.350	2.380	2.330	2.360	2.360	22,164,100
2025-05-13	2.330	2.360	2.320	2.350	2.350	21,886,600
2025-05-12	2.320	2.330	2.300	2.320	2.320	10,498,500
2025-05-09	2.330	2.350	2.300	2.300	2.300	18,032,363
2025-05-08	2.320	2.350	2.300	2.330	2.330	18,819,957
2025-05-07	2.320	2.350	2.300	2.320	2.320	18,618,400
2025-05-06	2.250	2.310	2.240	2.310	2.310	15,095,950
2025-04-30	2.250	2.280	2.230	2.240	2.240	14,337,800
2025-04-29	2.230	2.270	2.230	2.260	2.260	11,877,400
2025-04-28	2.270	2.290	2.230	2.250	2.250	17,405,800
2025-04-25	2.300	2.320	2.260	2.290	2.290	28,575,422
2025-04-24	2.470	2.490	2.310	2.320	2.320	103,472,400

← NewerPage 6 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.