Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	22.740	23.360	22.700	22.870	22.870	8,214,628
2023-10-30	21.310	22.470	21.220	22.080	22.080	3,816,363
2023-10-27	20.930	21.450	20.680	21.330	21.330	1,645,050
2023-10-26	20.600	21.090	20.430	20.990	20.990	1,960,202
2023-10-25	20.840	20.850	20.570	20.700	20.700	1,937,361
2023-10-24	20.400	21.010	19.700	20.770	20.770	3,588,773
2023-10-23	20.720	20.870	20.250	20.400	20.400	2,506,719
2023-10-20	21.290	21.530	20.780	20.830	20.830	2,115,209
2023-10-19	21.000	21.760	21.000	21.540	21.540	3,117,268
2023-10-18	21.780	21.780	21.110	21.110	21.110	1,417,491
2023-10-17	21.610	21.830	21.310	21.680	21.680	1,497,866
2023-10-16	22.180	22.180	21.550	21.690	21.690	1,873,900
2023-10-13	21.870	22.160	21.730	22.060	22.060	2,015,900
2023-10-12	21.950	22.060	21.720	21.910	21.910	1,395,721
2023-10-11	21.450	22.050	21.280	21.750	21.750	2,320,136
2023-10-10	21.270	21.410	21.140	21.240	21.240	1,095,444
2023-10-09	21.230	21.360	21.010	21.140	21.140	1,076,151
2023-09-28	21.110	21.380	20.900	21.260	21.260	1,423,403
2023-09-27	20.790	21.130	20.710	21.000	21.000	937,695
2023-09-26	21.060	21.130	20.800	20.830	20.830	1,238,500
2023-09-25	21.780	21.800	21.050	21.170	21.170	2,019,458
2023-09-22	21.120	21.750	21.040	21.740	21.740	1,754,281
2023-09-21	21.170	21.280	20.990	21.110	21.110	1,115,950
2023-09-20	21.150	21.380	21.010	21.170	21.170	1,031,800
2023-09-19	21.560	21.700	21.100	21.230	21.230	1,182,856
2023-09-18	21.530	21.780	21.260	21.680	21.680	1,265,167
2023-09-15	21.560	21.900	21.280	21.590	21.590	1,479,863
2023-09-14	21.850	21.920	21.370	21.500	21.500	1,402,308
2023-09-13	22.400	22.410	21.620	21.850	21.850	2,446,088
2023-09-12	22.200	22.390	21.970	22.300	22.300	1,338,500
2023-09-11	22.530	22.580	22.080	22.230	22.230	1,535,780
2023-09-08	22.300	22.530	22.200	22.230	22.230	1,336,030
2023-09-07	22.700	22.750	22.210	22.300	22.300	1,512,662
2023-09-06	22.180	22.720	22.100	22.680	22.680	2,209,950
2023-09-05	22.050	22.450	21.900	22.280	22.280	1,916,139
2023-09-04	21.900	22.080	21.620	22.050	22.050	1,457,050
2023-09-01	21.910	22.240	21.650	21.790	21.790	1,139,148
2023-08-31	22.000	22.170	21.670	21.970	21.970	1,525,940
2023-08-30	22.110	22.270	21.710	22.000	22.000	2,316,900
2023-08-29	20.350	21.900	20.310	21.900	21.900	3,660,711
2023-08-28	21.750	21.750	20.200	20.290	20.290	2,061,617
2023-08-25	21.280	21.280	20.380	20.700	20.700	1,532,860
2023-08-24	21.110	21.570	21.000	21.200	21.200	1,021,200
2023-08-23	21.310	21.400	20.920	21.130	21.130	911,800
2023-08-22	21.530	21.600	20.770	21.500	21.500	1,992,604
2023-08-21	21.810	22.120	21.280	21.300	21.300	1,304,909
2023-08-18	21.640	22.250	21.640	21.740	21.740	2,237,677
2023-08-17	21.450	21.840	21.270	21.800	21.800	1,322,777
2023-08-16	21.080	21.890	21.050	21.480	21.480	1,920,530
2023-08-15	21.420	21.500	20.860	21.150	21.150	1,829,900
2023-08-14	21.570	21.690	21.080	21.420	21.420	1,441,500
2023-08-11	22.280	22.360	21.610	21.660	21.660	1,647,531
2023-08-10	22.080	22.300	21.930	22.250	22.250	1,728,730
2023-08-09	21.830	22.180	21.830	22.040	22.040	2,140,837
2023-08-08	22.410	22.460	21.610	21.850	21.850	3,094,570
2023-08-07	22.420	22.550	22.220	22.460	22.460	1,718,340
2023-08-04	22.700	22.880	22.460	22.560	22.560	1,415,788
2023-08-03	22.550	22.880	22.330	22.660	22.660	1,932,000
2023-08-02	22.730	22.800	22.510	22.650	22.650	1,664,700
2023-08-01	23.020	23.300	22.610	22.720	22.720	3,354,150

← NewerPage 13 of 21 · 1,213 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.