Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.470	17.750	17.130	17.630	17.630	2,373,057
2024-01-22	18.590	18.780	17.420	17.500	17.500	3,052,495
2024-01-19	18.800	19.090	18.660	18.690	18.690	2,036,130
2024-01-18	18.900	19.100	18.240	18.810	18.810	3,167,106
2024-01-17	19.630	19.690	18.940	18.940	18.940	1,966,772
2024-01-16	19.970	19.970	19.410	19.700	19.700	1,530,514
2024-01-15	19.820	20.080	19.680	19.780	19.780	2,094,770
2024-01-12	20.060	20.140	19.830	19.840	19.840	1,652,300
2024-01-11	19.670	20.320	19.670	20.170	20.170	1,861,376
2024-01-10	19.830	20.050	19.320	19.700	19.700	1,957,769
2024-01-09	20.010	20.290	19.760	19.850	19.850	2,676,000
2024-01-08	20.490	20.490	20.000	20.040	20.040	2,230,262
2024-01-05	20.760	21.120	20.410	20.520	20.520	2,296,200
2024-01-04	21.250	21.320	20.800	20.970	20.970	1,979,164
2024-01-03	21.480	21.490	21.180	21.340	21.340	1,842,798
2024-01-02	21.520	21.800	21.490	21.550	21.550	2,424,592
2023-12-29	21.120	21.750	21.040	21.520	21.520	2,427,200
2023-12-28	20.950	21.200	20.550	21.050	21.050	2,319,500
2023-12-27	20.850	21.050	20.730	20.930	20.930	1,494,300
2023-12-26	21.300	21.300	20.620	20.860	20.860	2,092,525
2023-12-25	21.210	21.450	20.840	21.170	21.170	2,291,214
2023-12-22	21.450	21.530	21.150	21.250	21.250	1,696,100
2023-12-21	21.400	21.600	21.030	21.510	21.510	1,753,600
2023-12-20	21.650	21.850	21.420	21.440	21.440	1,287,800
2023-12-19	21.540	21.790	21.430	21.620	21.620	1,340,600
2023-12-18	22.000	22.040	21.500	21.550	21.550	1,198,665
2023-12-15	22.250	22.380	21.960	22.080	22.080	1,138,449
2023-12-14	22.300	22.480	22.070	22.220	22.220	1,355,602
2023-12-13	22.320	22.370	22.180	22.210	22.210	972,700
2023-12-12	22.240	22.460	22.010	22.380	22.380	1,737,157
2023-12-11	21.690	22.270	21.380	22.220	22.220	2,740,750
2023-12-08	21.630	21.950	21.620	21.760	21.760	1,860,700
2023-12-07	21.520	21.750	21.380	21.570	21.570	1,425,407
2023-12-06	21.510	21.880	21.500	21.650	21.650	1,534,707
2023-12-05	22.230	22.300	21.650	21.720	21.720	1,822,704
2023-12-04	22.540	22.600	22.220	22.410	22.410	1,508,766
2023-12-01	22.580	22.580	22.170	22.400	22.400	2,107,800
2023-11-30	22.870	22.870	22.350	22.540	22.540	2,106,900
2023-11-29	22.800	23.120	22.690	22.870	22.870	2,163,520
2023-11-28	22.580	22.980	22.560	22.780	22.780	1,993,766
2023-11-27	22.300	22.770	22.280	22.580	22.580	1,858,252
2023-11-24	22.820	22.860	22.390	22.440	22.440	2,000,100
2023-11-23	22.310	22.900	22.310	22.850	22.850	1,452,798
2023-11-22	22.600	22.870	22.300	22.380	22.380	1,689,082
2023-11-21	23.150	23.280	22.610	22.700	22.700	2,144,232
2023-11-20	22.970	23.500	22.890	23.150	23.150	3,487,132
2023-11-17	22.710	23.130	22.690	23.050	23.050	2,451,579
2023-11-16	22.990	23.010	22.690	22.750	22.750	1,513,359
2023-11-15	23.100	23.170	22.800	22.950	22.950	2,836,660
2023-11-14	23.000	23.080	22.690	22.720	22.720	1,938,443
2023-11-13	22.690	22.950	22.640	22.830	22.830	2,545,000
2023-11-10	22.620	22.860	22.460	22.580	22.580	2,253,500
2023-11-09	22.970	23.060	22.500	22.560	22.560	2,380,639
2023-11-08	23.150	23.240	22.780	22.930	22.930	2,660,500
2023-11-07	23.290	23.480	22.980	23.070	23.070	4,275,100
2023-11-06	23.310	23.600	23.140	23.260	23.260	3,927,027
2023-11-03	22.400	23.370	22.400	23.290	23.290	3,768,558
2023-11-02	22.900	23.050	22.420	22.450	22.450	2,994,800
2023-11-01	22.900	23.040	22.470	22.750	22.750	3,687,204
2023-10-31	22.740	23.360	22.700	22.870	22.870	8,214,628

← NewerPage 12 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.