Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.740	13.030	12.680	12.790	12.790	2,958,400
2024-07-24	12.990	13.290	12.850	12.930	12.930	2,687,046
2024-07-23	13.400	13.430	12.990	12.990	12.990	2,802,000
2024-07-22	13.610	13.720	13.360	13.400	13.400	2,496,900
2024-07-19	13.200	13.800	13.150	13.670	13.670	3,395,830
2024-07-18	13.320	13.390	13.040	13.270	13.270	2,716,250
2024-07-17	13.530	13.860	13.480	13.510	13.510	3,556,500
2024-07-16	13.100	13.540	13.100	13.490	13.490	2,767,767
2024-07-15	13.380	13.550	13.110	13.170	13.170	2,154,100
2024-07-12	13.570	13.570	13.360	13.480	13.480	2,530,900
2024-07-11	13.410	13.590	13.300	13.580	13.580	2,809,300
2024-07-10	13.150	13.420	13.100	13.170	13.170	2,698,922
2024-07-09	12.620	13.240	12.580	13.150	13.150	5,299,082
2024-07-08	13.120	13.130	12.620	12.650	12.650	3,118,464
2024-07-05	13.270	13.270	13.270	13.270	13.270	0
2024-07-04	13.540	13.650	13.230	13.270	13.270	2,667,700
2024-07-03	13.650	13.790	13.480	13.560	13.560	2,765,818
2024-07-02	13.730	13.800	13.530	13.650	13.650	3,476,564
2024-07-01	14.000	14.130	13.450	13.830	13.830	5,397,656
2024-06-28	13.530	14.380	13.360	14.060	14.060	5,492,676
2024-06-27	13.940	14.000	13.700	13.720	13.720	2,963,300
2024-06-26	13.400	14.040	13.240	14.030	14.030	3,728,775
2024-06-25	13.610	13.670	13.300	13.420	13.420	3,105,240
2024-06-24	14.150	14.250	13.520	13.570	13.570	4,040,949
2024-06-21	14.370	14.490	14.060	14.300	14.300	3,023,700
2024-06-20	14.450	14.830	14.360	14.360	14.360	4,839,591
2024-06-19	14.760	14.860	14.440	14.500	14.500	4,744,905
2024-06-18	14.430	15.220	14.310	14.810	14.810	8,783,808
2024-06-17	14.000	14.490	13.960	14.390	14.390	4,258,801
2024-06-14	14.030	14.160	13.780	14.100	14.100	2,695,899
2024-06-13	13.920	14.180	13.870	14.030	14.030	3,322,923
2024-06-12	13.930	14.140	13.860	13.930	13.930	2,910,524
2024-06-11	13.460	13.940	13.240	13.930	13.930	3,606,238
2024-06-07	13.550	13.820	13.400	13.580	13.580	3,723,915
2024-06-06	14.010	14.190	13.480	13.550	13.550	4,702,301
2024-06-05	14.060	14.310	13.990	14.000	14.000	2,654,949
2024-06-04	14.220	14.240	13.940	14.140	14.140	3,716,200
2024-06-03	14.330	14.480	14.100	14.250	14.250	4,241,340
2024-05-31	14.240	14.510	14.220	14.370	14.370	2,976,140
2024-05-30	14.100	14.260	13.920	14.190	14.190	2,468,200
2024-05-29	14.030	14.300	14.030	14.100	14.100	2,332,540
2024-05-28	14.350	14.500	14.060	14.100	14.100	3,539,600
2024-05-27	14.350	14.410	13.880	14.320	14.320	4,262,844
2024-05-24	14.650	14.820	14.290	14.310	14.310	3,662,638
2024-05-23	15.050	15.090	14.680	14.730	14.730	3,092,400
2024-05-22	14.820	15.160	14.820	15.100	15.100	3,892,494
2024-05-21	14.970	15.040	14.800	14.880	14.880	2,388,429
2024-05-20	14.780	15.170	14.640	14.990	14.990	5,521,733
2024-05-17	14.390	14.750	14.250	14.750	14.750	5,610,869
2024-05-16	14.520	14.650	14.340	14.400	14.400	3,752,705
2024-05-15	14.510	14.680	14.410	14.430	14.430	3,478,700
2024-05-14	14.450	14.730	14.450	14.580	14.580	4,087,424
2024-05-13	14.690	14.700	14.340	14.430	14.430	6,144,260
2024-05-10	15.250	15.270	14.800	14.890	14.890	5,600,658
2024-05-09	14.850	15.250	14.810	15.180	15.180	5,252,743
2024-05-08	15.390	15.400	14.760	14.810	14.810	6,046,929
2024-05-07	14.890	15.380	14.810	15.320	15.320	7,559,065
2024-05-06	14.860	15.270	14.710	14.800	14.800	8,896,570
2024-04-30	15.380	15.380	14.700	14.850	14.850	8,593,137
2024-04-29	15.160	15.800	15.130	15.760	15.760	4,671,964

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.3000 CNY
2022-06-24	0.3000 CNY
2021-06-24	0.3200 CNY
2020-06-19	0.3000 CNY
2019-06-20	0.3000 CNY

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