Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.410	2.420	2.350	2.400	2.400	12,354,959
2025-01-17	2.430	2.430	2.380	2.390	2.390	10,224,700
2025-01-16	2.400	2.460	2.400	2.420	2.420	12,271,800
2025-01-15	2.410	2.420	2.370	2.400	2.400	11,313,300
2025-01-14	2.340	2.420	2.330	2.420	2.420	13,082,500
2025-01-13	2.310	2.360	2.290	2.340	2.340	8,560,900
2025-01-10	2.420	2.440	2.330	2.330	2.330	10,443,700
2025-01-09	2.410	2.450	2.380	2.420	2.420	8,400,600
2025-01-08	2.420	2.430	2.340	2.420	2.420	12,939,100
2025-01-07	2.420	2.430	2.370	2.430	2.430	11,000,245
2025-01-06	2.390	2.420	2.330	2.400	2.400	11,286,400
2025-01-03	2.510	2.510	2.380	2.390	2.390	15,251,900
2025-01-02	2.530	2.580	2.460	2.480	2.480	14,762,698
2024-12-31	2.570	2.600	2.520	2.520	2.520	12,928,500
2024-12-30	2.680	2.690	2.570	2.570	2.570	17,682,800
2024-12-27	2.630	2.690	2.590	2.680	2.680	17,560,400
2024-12-26	2.590	2.640	2.550	2.600	2.600	10,461,600
2024-12-25	2.700	2.710	2.580	2.600	2.600	16,482,800
2024-12-24	2.680	2.720	2.650	2.700	2.700	15,582,600
2024-12-23	2.830	2.840	2.670	2.690	2.690	28,741,200
2024-12-20	2.890	2.930	2.830	2.840	2.840	19,246,800
2024-12-19	2.820	2.900	2.800	2.890	2.890	23,025,300
2024-12-18	2.830	2.900	2.820	2.860	2.860	20,325,200
2024-12-17	2.930	2.950	2.810	2.830	2.830	28,804,400
2024-12-16	2.930	3.000	2.890	2.940	2.940	29,322,100
2024-12-13	3.010	3.030	2.910	2.920	2.920	34,598,400
2024-12-12	3.030	3.080	2.970	3.020	3.020	40,600,700
2024-12-11	2.920	3.040	2.910	3.020	3.020	50,114,420
2024-12-10	3.060	3.060	2.920	2.930	2.930	44,082,800
2024-12-09	3.030	3.080	2.940	2.970	2.970	54,523,600
2024-12-06	2.970	3.100	2.930	3.030	3.030	77,154,900
2024-12-05	2.880	2.990	2.860	2.950	2.950	60,427,200
2024-12-04	2.940	3.000	2.840	2.870	2.870	78,682,505
2024-12-03	3.200	3.210	2.960	2.990	2.990	140,274,898
2024-12-02	2.640	2.930	2.630	2.930	2.930	51,813,598
2024-11-29	2.650	2.670	2.570	2.660	2.660	37,227,200
2024-11-28	2.620	2.740	2.600	2.650	2.650	45,205,953
2024-11-27	2.630	2.690	2.540	2.630	2.630	53,598,790
2024-11-26	2.860	2.860	2.690	2.710	2.710	58,262,348
2024-11-25	2.880	2.940	2.740	2.880	2.880	89,165,767
2024-11-22	3.100	3.100	2.900	2.940	2.940	151,565,931
2024-11-21	2.990	3.100	2.900	3.100	3.100	71,352,444
2024-11-20	2.570	2.820	2.550	2.820	2.820	71,175,033
2024-11-19	2.510	2.570	2.500	2.560	2.560	16,672,200
2024-11-18	2.500	2.580	2.490	2.500	2.500	21,114,900
2024-11-15	2.570	2.590	2.500	2.500	2.500	20,419,800
2024-11-14	2.620	2.640	2.560	2.570	2.570	19,350,081
2024-11-13	2.650	2.690	2.590	2.630	2.630	24,387,500
2024-11-12	2.740	2.750	2.640	2.670	2.670	31,737,420
2024-11-11	2.770	2.790	2.700	2.740	2.740	24,584,900
2024-11-08	2.790	2.810	2.730	2.780	2.780	29,640,320
2024-11-07	2.650	2.790	2.620	2.780	2.780	37,272,100
2024-11-06	2.660	2.680	2.600	2.660	2.660	27,560,420
2024-11-05	2.550	2.680	2.540	2.660	2.660	37,000,100
2024-11-04	2.540	2.600	2.490	2.550	2.550	25,547,626
2024-11-01	2.620	2.730	2.540	2.550	2.550	39,994,800
2024-10-31	2.570	2.820	2.560	2.680	2.680	63,084,900
2024-10-30	2.460	2.660	2.450	2.580	2.580	43,576,800
2024-10-29	2.570	2.570	2.460	2.470	2.470	20,234,900
2024-10-28	2.460	2.560	2.460	2.560	2.560	20,804,600

← NewerPage 8 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.