Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.800	21.800	20.700	21.010	20.855	2,944,690
2025-04-24	20.640	20.890	20.290	20.770	20.616	1,402,650
2025-04-23	20.400	20.680	20.230	20.640	20.487	1,219,300
2025-04-22	19.990	20.350	19.890	20.270	20.120	1,170,834
2025-04-21	19.910	20.200	19.710	20.080	19.932	1,246,900
2025-04-18	19.900	20.190	19.340	19.770	19.624	1,475,050
2025-04-17	19.710	20.150	19.310	19.930	19.783	1,836,552
2025-04-16	20.090	20.160	19.330	19.850	19.703	1,688,600
2025-04-15	19.560	20.360	19.450	20.130	19.981	1,779,578
2025-04-14	19.220	19.900	19.220	19.550	19.405	1,337,100
2025-04-11	19.270	19.540	19.040	19.110	18.969	1,071,360
2025-04-10	18.800	19.860	18.800	19.270	19.128	1,830,090
2025-04-09	17.700	18.790	16.170	18.550	18.413	2,512,900
2025-04-08	17.480	18.480	17.290	18.010	17.877	2,467,220
2025-04-07	19.860	20.450	16.980	17.190	17.063	2,846,890
2025-04-03	20.570	22.130	20.570	21.210	21.053	2,877,500
2025-04-02	20.700	21.080	20.460	20.940	20.785	1,389,280
2025-04-01	19.900	20.990	19.900	20.640	20.487	1,823,900
2025-03-31	19.920	20.040	19.500	19.950	19.803	1,422,630
2025-03-28	20.450	20.600	19.940	20.060	19.912	1,349,840
2025-03-27	20.340	20.950	19.980	20.600	20.448	1,786,300
2025-03-26	19.590	20.980	19.370	20.440	20.289	2,534,900
2025-03-25	19.490	19.800	18.970	19.550	19.405	1,841,600
2025-03-24	20.960	20.960	19.200	19.530	19.386	2,419,120
2025-03-21	21.230	21.360	20.660	20.920	20.765	1,333,160
2025-03-20	21.370	21.600	21.010	21.360	21.202	1,164,340
2025-03-19	21.640	21.740	21.350	21.470	21.311	1,297,430
2025-03-18	21.350	21.570	21.160	21.570	21.411	928,790
2025-03-17	21.250	21.470	20.980	21.360	21.202	1,018,397
2025-03-14	20.700	21.360	20.500	21.250	21.093	1,849,210
2025-03-13	21.030	21.040	20.330	20.760	20.607	1,033,270
2025-03-12	21.150	21.160	20.810	20.930	20.775	984,738
2025-03-11	20.830	21.020	20.580	21.020	20.865	940,900
2025-03-10	21.110	21.340	20.790	21.000	20.845	1,255,355
2025-03-07	20.950	21.320	20.760	20.970	20.815	1,293,700
2025-03-06	20.750	21.120	20.660	20.950	20.795	1,385,050
2025-03-05	20.700	20.880	20.330	20.730	20.577	1,043,030
2025-03-04	20.390	20.760	20.240	20.750	20.597	1,070,266
2025-03-03	20.000	20.660	20.000	20.500	20.348	1,405,664
2025-02-28	20.410	20.550	19.930	19.990	19.842	843,571
2025-02-27	20.630	20.760	20.120	20.530	20.378	1,169,610
2025-02-26	20.480	20.730	20.430	20.630	20.477	894,717
2025-02-25	20.660	20.830	20.320	20.470	20.319	1,234,571
2025-02-24	20.510	21.100	20.350	20.930	20.775	1,803,850
2025-02-21	20.730	20.920	20.420	20.580	20.428	1,248,510
2025-02-20	20.750	20.950	20.530	20.830	20.676	1,270,950
2025-02-19	19.920	20.850	19.920	20.690	20.537	1,580,224
2025-02-18	20.750	20.950	19.950	19.990	19.842	1,311,575
2025-02-17	20.450	20.790	20.110	20.610	20.458	1,466,690
2025-02-14	20.640	20.730	20.300	20.510	20.358	1,463,364
2025-02-13	20.900	21.060	20.310	20.450	20.299	2,160,370
2025-02-12	21.330	21.790	20.830	21.080	20.924	2,895,226
2025-02-11	20.700	21.930	20.280	21.800	21.639	3,883,119
2025-02-10	20.060	21.400	19.820	20.750	20.597	1,853,434
2025-02-07	20.000	20.340	19.770	19.990	19.842	1,071,600
2025-02-06	19.790	20.080	19.640	20.040	19.892	1,190,281
2025-02-05	19.990	19.990	19.510	19.760	19.614	946,310
2025-01-27	19.530	19.890	19.480	19.580	19.435	1,409,355
2025-01-24	19.670	19.780	19.150	19.450	19.306	1,492,020
2025-01-23	19.460	20.060	19.250	19.570	19.425	1,761,780

← NewerPage 7 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0498 CNY
2025-10-09	0.0500 CNY
2025-06-20	0.0997 CNY
2023-06-14	0.0500 CNY
2022-06-21	0.0500 CNY
2021-05-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.