Anhui Hwasu Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.250	2.260	2.220	2.250	2.250	11,859,900
2026-10-16	2.260	2.290	2.240	2.260	2.260	16,587,600
2026-10-15	2.280	2.290	2.230	2.250	2.250	18,006,164
2026-10-14	2.320	2.350	2.290	2.300	2.300	20,443,400
2026-10-13	2.290	2.340	2.270	2.330	2.330	17,602,364
2026-10-12	2.330	2.350	2.300	2.300	2.300	13,582,200
2026-10-09	2.300	2.350	2.280	2.340	2.340	18,957,400
2026-10-08	2.300	2.330	2.280	2.300	2.300	17,829,100
2026-09-30	2.300	2.320	2.280	2.310	2.310	14,284,212
2026-09-29	2.290	2.310	2.280	2.300	2.300	13,106,090
2026-09-28	2.280	2.370	2.260	2.290	2.290	22,725,000
2026-09-24	2.300	2.320	2.280	2.290	2.290	13,105,500
2026-09-23	2.340	2.340	2.300	2.310	2.310	22,870,699
2026-09-22	2.400	2.410	2.340	2.350	2.350	39,360,700
2026-09-21	2.310	2.420	2.300	2.420	2.420	34,954,214
2026-09-18	2.280	2.330	2.270	2.320	2.320	22,778,514
2026-09-17	2.260	2.290	2.230	2.280	2.280	18,819,219
2026-09-16	2.260	2.290	2.250	2.270	2.270	15,609,800
2026-09-15	2.320	2.330	2.270	2.270	2.270	19,134,100
2026-09-14	2.320	2.340	2.310	2.330	2.330	13,230,600
2026-09-11	2.370	2.380	2.290	2.330	2.330	29,199,437
2026-09-10	2.420	2.430	2.370	2.380	2.380	24,488,772
2026-09-09	2.430	2.440	2.390	2.420	2.420	35,641,142
2026-09-08	2.370	2.510	2.370	2.420	2.420	58,449,100
2026-09-07	2.320	2.340	2.310	2.330	2.330	12,564,619
2026-09-04	2.320	2.360	2.310	2.320	2.320	17,917,600
2026-09-03	2.350	2.360	2.300	2.310	2.310	15,466,133
2026-09-02	2.370	2.370	2.330	2.350	2.350	19,598,600
2026-09-01	2.320	2.370	2.320	2.370	2.370	21,279,200
2026-08-31	2.340	2.350	2.320	2.330	2.330	18,287,700
2026-08-28	2.310	2.350	2.290	2.330	2.330	22,986,980
2026-08-27	2.310	2.320	2.290	2.310	2.310	13,327,500
2026-08-26	2.300	2.330	2.280	2.320	2.320	18,414,700
2026-08-25	2.250	2.310	2.240	2.300	2.300	17,233,400
2026-08-24	2.260	2.270	2.230	2.250	2.250	8,299,000
2026-08-21	2.260	2.260	2.230	2.260	2.260	10,330,000
2026-08-20	2.240	2.270	2.240	2.270	2.270	11,124,300
2026-08-19	2.280	2.290	2.230	2.240	2.240	14,679,699
2026-08-18	2.300	2.310	2.280	2.290	2.290	13,117,700
2026-08-17	2.270	2.310	2.260	2.300	2.300	16,496,400
2026-08-14	2.280	2.290	2.250	2.260	2.260	11,574,700
2026-08-13	2.310	2.320	2.280	2.280	2.280	15,195,000
2026-08-12	2.300	2.330	2.290	2.310	2.310	11,934,126
2026-08-11	2.330	2.330	2.290	2.300	2.300	12,345,400
2026-08-10	2.290	2.350	2.280	2.330	2.330	17,815,886
2026-08-07	2.310	2.310	2.260	2.290	2.290	9,969,600
2026-08-06	2.300	2.310	2.270	2.310	2.310	13,708,817
2026-08-05	2.310	2.320	2.290	2.310	2.310	13,096,986
2026-08-04	2.330	2.330	2.290	2.310	2.310	14,689,698
2026-08-03	2.290	2.330	2.280	2.330	2.330	14,867,900
2026-07-31	2.280	2.290	2.260	2.290	2.290	11,473,300
2026-07-30	2.260	2.300	2.260	2.270	2.270	12,383,400
2026-07-29	2.240	2.290	2.240	2.270	2.270	15,764,100
2026-07-28	2.230	2.260	2.220	2.250	2.250	12,395,800
2026-07-27	2.200	2.240	2.200	2.240	2.240	9,105,600
2026-07-24	2.250	2.260	2.210	2.210	2.210	12,225,000
2026-07-23	2.210	2.270	2.210	2.260	2.260	17,726,898
2026-07-22	2.220	2.230	2.200	2.210	2.210	8,882,800
2026-07-21	2.230	2.240	2.190	2.230	2.230	10,841,498
2026-07-20	2.230	2.270	2.200	2.230	2.230	15,281,400

Page 1 of 3 · 121 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.