Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.350	2.590	2.330	2.570	2.570	94,376,003
2025-04-22	2.350	2.360	2.330	2.350	2.350	8,113,900
2025-04-21	2.340	2.360	2.330	2.350	2.350	6,031,400
2025-04-18	2.360	2.380	2.340	2.340	2.340	5,013,507
2025-04-17	2.350	2.400	2.350	2.370	2.370	10,516,222
2025-04-16	2.360	2.420	2.330	2.370	2.370	18,032,120
2025-04-15	2.330	2.390	2.320	2.370	2.370	15,679,098
2025-04-14	2.300	2.350	2.280	2.330	2.330	15,929,000
2025-04-11	2.270	2.360	2.250	2.290	2.290	15,948,200
2025-04-10	2.230	2.300	2.230	2.280	2.280	18,174,300
2025-04-09	2.160	2.240	2.070	2.230	2.230	22,121,222
2025-04-08	2.110	2.170	2.110	2.160	2.160	17,573,122
2025-04-07	2.310	2.310	2.130	2.130	2.130	25,820,600
2025-04-03	2.330	2.380	2.330	2.370	2.370	11,763,600
2025-04-02	2.350	2.360	2.330	2.350	2.350	6,055,300
2025-04-01	2.330	2.370	2.320	2.360	2.360	11,231,199
2025-03-31	2.370	2.380	2.310	2.330	2.330	20,469,104
2025-03-28	2.550	2.550	2.400	2.400	2.400	32,263,100
2025-03-27	2.440	2.500	2.430	2.500	2.500	28,758,700
2025-03-26	2.400	2.470	2.400	2.460	2.460	23,132,399
2025-03-25	2.350	2.420	2.330	2.410	2.410	21,096,800
2025-03-24	2.410	2.420	2.320	2.340	2.340	21,512,200
2025-03-21	2.420	2.460	2.400	2.420	2.420	19,056,400
2025-03-20	2.400	2.440	2.390	2.420	2.420	12,572,407
2025-03-19	2.430	2.450	2.400	2.400	2.400	10,938,200
2025-03-18	2.420	2.440	2.390	2.430	2.430	19,207,700
2025-03-17	2.360	2.510	2.350	2.420	2.420	36,463,265
2025-03-14	2.310	2.360	2.310	2.360	2.360	18,523,166
2025-03-13	2.320	2.340	2.290	2.310	2.310	11,564,200
2025-03-12	2.340	2.360	2.320	2.330	2.330	10,742,400
2025-03-11	2.310	2.350	2.300	2.340	2.340	10,706,900
2025-03-10	2.320	2.370	2.310	2.330	2.330	13,492,000
2025-03-07	2.320	2.340	2.300	2.310	2.310	14,213,700
2025-03-06	2.300	2.330	2.280	2.320	2.320	13,378,898
2025-03-05	2.360	2.360	2.280	2.300	2.300	19,251,598
2025-03-04	2.360	2.360	2.330	2.360	2.360	10,617,500
2025-03-03	2.360	2.400	2.340	2.350	2.350	16,135,700
2025-02-28	2.410	2.430	2.360	2.360	2.360	16,908,100
2025-02-27	2.430	2.450	2.380	2.420	2.420	16,943,200
2025-02-26	2.370	2.430	2.370	2.430	2.430	24,107,807
2025-02-25	2.380	2.410	2.360	2.360	2.360	15,349,100
2025-02-24	2.370	2.420	2.370	2.390	2.390	15,457,600
2025-02-21	2.420	2.420	2.370	2.380	2.380	19,255,900
2025-02-20	2.380	2.440	2.370	2.420	2.420	18,807,100
2025-02-19	2.380	2.410	2.360	2.380	2.380	11,680,198
2025-02-18	2.470	2.470	2.380	2.380	2.380	16,755,998
2025-02-17	2.430	2.480	2.410	2.470	2.470	16,990,750
2025-02-14	2.450	2.450	2.410	2.420	2.420	10,259,300
2025-02-13	2.440	2.480	2.440	2.440	2.440	11,607,700
2025-02-12	2.430	2.460	2.410	2.450	2.450	12,041,600
2025-02-11	2.470	2.470	2.410	2.430	2.430	12,655,600
2025-02-10	2.430	2.460	2.420	2.450	2.450	13,174,700
2025-02-07	2.360	2.440	2.350	2.420	2.420	19,905,900
2025-02-06	2.330	2.380	2.280	2.370	2.370	14,758,567
2025-02-05	2.330	2.350	2.310	2.330	2.330	8,492,400
2025-01-27	2.340	2.390	2.310	2.320	2.320	12,973,400
2025-01-24	2.310	2.340	2.300	2.330	2.330	11,079,800
2025-01-23	2.330	2.390	2.330	2.340	2.340	10,423,759
2025-01-22	2.360	2.360	2.320	2.330	2.330	9,419,500
2025-01-21	2.410	2.420	2.350	2.370	2.370	10,768,300

← NewerPage 7 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.