Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.400	2.470	2.400	2.460	2.460	14,839,600
2024-10-24	2.390	2.410	2.360	2.400	2.400	9,948,148
2024-10-23	2.350	2.410	2.330	2.390	2.390	19,699,624
2024-10-22	2.280	2.340	2.270	2.340	2.340	13,460,800
2024-10-21	2.330	2.330	2.270	2.280	2.280	15,237,900
2024-10-18	2.280	2.350	2.260	2.310	2.310	16,967,603
2024-10-17	2.350	2.370	2.280	2.280	2.280	11,158,498
2024-10-16	2.320	2.370	2.310	2.330	2.330	10,234,000
2024-10-15	2.380	2.410	2.330	2.330	2.330	10,345,300
2024-10-14	2.380	2.410	2.350	2.390	2.390	8,562,100
2024-10-11	2.470	2.470	2.360	2.370	2.370	12,567,571
2024-10-10	2.450	2.500	2.410	2.470	2.470	16,630,410
2024-10-09	2.640	2.640	2.430	2.430	2.430	27,836,500
2024-10-08	2.800	2.810	2.550	2.670	2.670	40,185,306
2024-09-30	2.420	2.580	2.390	2.550	2.550	31,889,613
2024-09-27	2.310	2.350	2.300	2.350	2.350	12,035,000
2024-09-26	2.200	2.290	2.180	2.290	2.290	13,772,044
2024-09-25	2.160	2.250	2.150	2.200	2.200	16,388,955
2024-09-24	2.070	2.160	2.070	2.150	2.150	10,937,300
2024-09-23	2.060	2.080	2.050	2.070	2.070	2,781,300
2024-09-20	2.060	2.080	2.040	2.060	2.060	3,898,400
2024-09-19	2.020	2.090	2.010	2.070	2.070	7,229,200
2024-09-18	2.030	2.040	1.980	2.010	2.010	6,802,200
2024-09-13	2.050	2.060	2.030	2.040	2.040	4,191,200
2024-09-12	2.050	2.070	2.040	2.050	2.050	3,894,600
2024-09-11	2.060	2.060	2.030	2.040	2.040	3,227,900
2024-09-10	2.040	2.060	2.020	2.060	2.060	4,587,600
2024-09-09	2.040	2.070	2.030	2.040	2.040	3,966,400
2024-09-06	2.100	2.100	2.040	2.050	2.050	5,838,900
2024-09-05	2.090	2.110	2.080	2.090	2.090	3,765,700
2024-09-04	2.120	2.130	2.080	2.090	2.090	5,124,000
2024-09-03	2.130	2.150	2.110	2.120	2.120	3,840,800
2024-09-02	2.140	2.160	2.120	2.130	2.130	4,901,400
2024-08-30	2.110	2.160	2.100	2.140	2.140	6,756,200
2024-08-29	2.100	2.120	2.070	2.120	2.120	3,944,900
2024-08-28	2.100	2.110	2.060	2.100	2.100	4,015,285
2024-08-27	2.110	2.140	2.090	2.100	2.100	4,162,400
2024-08-26	2.080	2.140	2.070	2.110	2.110	7,380,600
2024-08-23	2.120	2.130	2.080	2.080	2.080	6,413,700
2024-08-22	2.150	2.160	2.120	2.120	2.120	4,754,900
2024-08-21	2.140	2.170	2.140	2.150	2.150	3,584,700
2024-08-20	2.180	2.180	2.140	2.150	2.150	5,447,880
2024-08-19	2.170	2.190	2.160	2.180	2.180	4,842,500
2024-08-16	2.220	2.220	2.170	2.180	2.180	9,647,800
2024-08-15	2.210	2.240	2.170	2.210	2.210	13,273,600
2024-08-14	2.370	2.380	2.230	2.240	2.240	25,188,192
2024-08-13	2.290	2.350	2.250	2.350	2.350	24,129,900
2024-08-12	2.250	2.290	2.230	2.280	2.280	11,516,011
2024-08-09	2.280	2.280	2.240	2.250	2.250	5,634,000
2024-08-08	2.240	2.270	2.220	2.260	2.260	6,165,700
2024-08-07	2.250	2.260	2.230	2.240	2.240	4,162,200
2024-08-06	2.220	2.260	2.220	2.250	2.250	6,457,611
2024-08-05	2.250	2.290	2.210	2.210	2.210	10,931,300
2024-08-02	2.250	2.290	2.250	2.270	2.270	7,950,200
2024-08-01	2.300	2.330	2.270	2.280	2.280	10,833,700
2024-07-31	2.260	2.320	2.250	2.300	2.300	13,580,200
2024-07-30	2.240	2.270	2.240	2.270	2.270	3,438,100
2024-07-29	2.250	2.270	2.230	2.260	2.260	2,432,000
2024-07-26	2.230	2.270	2.230	2.260	2.260	3,198,500
2024-07-25	2.190	2.260	2.180	2.240	2.240	4,643,600

← NewerPage 9 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.