Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.220	23.300	22.030	22.660	22.660	4,609,285
2023-07-27	22.170	22.450	21.990	22.060	22.060	1,939,611
2023-07-26	22.020	22.360	21.890	22.210	22.210	2,043,691
2023-07-25	21.800	22.100	21.770	22.030	22.030	1,915,053
2023-07-24	21.730	21.830	21.480	21.770	21.770	1,359,164
2023-07-21	21.610	21.860	21.480	21.620	21.620	1,733,689
2023-07-20	22.090	22.480	21.630	21.680	21.680	2,417,855
2023-07-19	22.020	22.240	21.890	22.230	22.230	1,657,118
2023-07-18	21.900	22.210	21.790	22.110	22.110	2,234,036
2023-07-17	21.710	22.010	21.550	21.970	21.970	2,552,965
2023-07-14	21.860	21.950	21.700	21.730	21.730	1,397,669
2023-07-13	21.260	21.850	21.210	21.770	21.770	2,890,143
2023-07-12	21.550	21.550	21.150	21.230	21.230	1,492,831
2023-07-11	21.220	21.600	21.080	21.540	21.540	1,770,369
2023-07-10	21.370	21.500	21.060	21.110	21.110	1,228,113
2023-07-07	21.530	21.540	21.030	21.280	21.280	1,695,970
2023-07-06	21.310	21.780	21.130	21.480	21.480	2,307,825
2023-07-05	21.390	21.490	21.190	21.220	21.220	1,271,065
2023-07-04	20.990	21.530	20.870	21.380	21.380	2,070,396
2023-07-03	21.150	21.470	20.940	20.990	20.990	1,818,568
2023-06-30	20.530	21.220	20.530	21.060	21.060	2,422,506
2023-06-29	20.480	20.940	20.400	20.850	20.550	1,927,764
2023-06-28	20.460	20.530	19.880	20.480	20.185	2,146,920
2023-06-27	20.280	20.580	20.240	20.460	20.166	1,766,145
2023-06-26	21.270	21.420	20.200	20.360	20.067	3,410,552
2023-06-21	21.690	21.810	21.230	21.330	21.023	2,029,497
2023-06-20	21.800	21.890	21.500	21.780	21.467	2,343,255
2023-06-19	21.700	21.880	21.630	21.760	21.447	1,627,904
2023-06-16	21.180	21.750	21.110	21.680	21.368	2,527,900
2023-06-15	20.970	21.250	20.960	21.170	20.865	1,202,392
2023-06-14	21.370	21.370	20.780	21.050	20.747	2,276,807
2023-06-13	21.330	21.580	20.910	21.330	21.023	1,975,791
2023-06-12	20.920	21.450	20.910	21.330	21.023	2,186,881
2023-06-09	21.160	21.240	20.640	20.870	20.570	1,930,600
2023-06-08	21.530	21.550	20.870	21.100	20.796	1,629,669
2023-06-07	21.500	21.670	21.300	21.480	21.171	1,895,456
2023-06-06	22.330	22.330	21.420	21.500	21.191	2,023,018
2023-06-05	22.280	22.470	22.160	22.300	21.979	1,336,050
2023-06-02	22.070	22.380	21.900	22.340	22.019	2,047,150
2023-06-01	22.120	22.160	21.730	22.070	21.752	1,816,395
2023-05-31	22.190	22.270	21.760	22.080	21.762	2,040,295
2023-05-30	22.200	22.310	21.870	22.280	21.959	1,710,896
2023-05-29	22.400	22.720	22.120	22.260	21.940	2,194,730
2023-05-26	22.180	22.310	22.000	22.280	21.959	1,363,885
2023-05-25	22.170	22.330	21.910	22.180	21.861	1,221,797
2023-05-24	21.900	22.380	21.750	22.130	21.812	2,117,127
2023-05-23	22.250	22.250	21.930	21.990	21.674	1,305,213
2023-05-22	22.250	22.430	21.990	22.200	21.881	1,736,500
2023-05-19	21.900	22.210	21.780	22.170	21.851	1,833,144
2023-05-18	21.800	21.920	21.630	21.780	21.467	1,641,100
2023-05-17	21.360	21.860	21.300	21.810	21.496	2,004,077
2023-05-16	21.380	21.440	21.190	21.380	21.072	1,398,758
2023-05-15	20.900	21.300	20.770	21.280	20.974	1,811,114
2023-05-12	21.180	21.290	20.800	20.920	20.619	1,495,100
2023-05-11	21.290	21.570	21.120	21.180	20.875	1,546,100
2023-05-10	20.880	21.250	20.860	21.120	20.816	1,481,748
2023-05-09	21.650	21.780	20.950	20.990	20.688	2,688,088
2023-05-08	21.520	21.880	21.500	21.650	21.339	2,134,019
2023-05-05	21.890	21.990	21.270	21.400	21.092	1,988,900
2023-05-04	22.100	22.280	21.750	21.880	21.565	2,205,654

← NewerPage 14 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.