Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.930	15.280	14.810	15.220	15.220	5,074,548
2024-04-25	14.720	15.120	14.460	14.940	14.940	6,146,630
2024-04-24	14.290	14.840	14.280	14.830	14.830	8,913,026
2024-04-23	15.280	15.280	14.440	14.450	14.450	10,411,082
2024-04-22	15.620	16.240	15.520	16.040	16.040	2,984,469
2024-04-19	16.160	16.220	15.700	15.850	15.850	2,655,022
2024-04-18	16.090	16.580	15.800	16.220	16.220	3,118,050
2024-04-17	15.520	16.040	15.520	16.010	16.010	3,241,610
2024-04-16	15.850	16.070	15.350	15.360	15.360	3,857,451
2024-04-15	16.600	16.690	15.890	16.100	16.100	4,681,254
2024-04-12	16.650	16.900	16.460	16.520	16.520	1,708,607
2024-04-11	16.500	16.980	16.410	16.550	16.550	2,015,446
2024-04-10	16.930	16.990	16.580	16.710	16.710	2,559,790
2024-04-09	16.520	17.030	16.520	16.960	16.960	2,871,705
2024-04-08	17.290	17.340	16.380	16.380	16.380	4,300,170
2024-04-03	17.380	17.530	17.030	17.340	17.340	2,119,295
2024-04-02	17.570	17.630	17.340	17.490	17.490	2,618,237
2024-04-01	16.980	17.710	16.900	17.680	17.680	4,166,069
2024-03-29	16.550	16.860	16.240	16.860	16.860	1,129,300
2024-03-28	16.020	16.820	15.960	16.540	16.540	3,653,995
2024-03-27	16.740	16.780	15.940	15.940	15.940	2,405,200
2024-03-26	16.950	17.160	16.550	16.700	16.700	2,618,942
2024-03-25	17.280	17.580	16.930	16.950	16.950	3,567,889
2024-03-22	17.900	18.120	17.370	17.400	17.400	4,174,414
2024-03-21	18.220	18.350	17.720	18.070	18.070	3,219,874
2024-03-20	18.090	18.320	17.920	18.180	18.180	2,575,550
2024-03-19	18.120	18.320	18.070	18.100	18.100	2,037,480
2024-03-18	17.810	18.300	17.730	18.280	18.280	2,841,528
2024-03-15	17.670	17.810	17.410	17.810	17.810	2,175,950
2024-03-14	17.800	17.960	17.450	17.560	17.560	2,502,150
2024-03-13	17.700	18.180	17.700	17.980	17.980	2,370,941
2024-03-12	17.660	17.880	17.490	17.830	17.830	2,749,789
2024-03-11	17.440	17.710	17.310	17.600	17.600	2,815,663
2024-03-08	17.240	17.510	16.960	17.490	17.490	2,765,579
2024-03-07	17.540	17.720	17.050	17.070	17.070	2,590,860
2024-03-06	17.450	17.850	17.320	17.500	17.500	2,396,372
2024-03-05	17.880	18.080	17.460	17.530	17.530	2,507,953
2024-03-04	18.000	18.180	17.530	17.920	17.920	3,893,705
2024-03-01	17.350	17.970	17.320	17.880	17.880	4,100,957
2024-02-29	16.290	17.350	16.290	17.330	17.330	3,510,940
2024-02-28	17.730	17.970	16.550	16.600	16.600	4,452,082
2024-02-27	17.110	17.730	17.000	17.730	17.730	2,643,101
2024-02-26	17.060	17.490	16.900	17.200	17.200	2,898,458
2024-02-23	17.000	17.040	16.670	17.020	17.020	3,042,570
2024-02-22	16.640	16.970	16.420	16.960	16.960	2,751,052
2024-02-21	16.210	17.060	16.050	16.560	16.560	3,481,520
2024-02-20	16.460	16.580	16.060	16.460	16.460	2,730,690
2024-02-19	16.360	16.850	16.090	16.580	16.580	6,251,522
2024-02-08	16.000	16.610	15.670	15.860	15.860	7,361,248
2024-02-07	15.100	16.090	15.020	15.650	15.650	6,521,379
2024-02-06	13.850	15.220	13.380	15.100	15.100	6,221,593
2024-02-05	14.850	15.000	13.500	13.900	13.900	6,248,484
2024-02-02	16.040	16.200	14.500	15.000	15.000	4,348,421
2024-02-01	16.120	16.370	15.650	16.000	16.000	3,755,830
2024-01-31	16.790	17.060	16.100	16.120	16.120	4,609,890
2024-01-30	17.320	17.570	16.820	16.920	16.920	2,165,600
2024-01-29	18.050	18.400	17.350	17.350	17.350	2,599,260
2024-01-26	18.230	18.510	17.960	18.070	18.070	2,519,541
2024-01-25	17.650	18.370	17.390	18.330	18.330	3,579,754
2024-01-24	17.670	17.890	16.880	17.660	17.660	3,292,720

← NewerPage 11 of 21 · 1,217 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.