Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.790	22.300	21.780	22.190	21.871	2,150,132
2023-04-27	22.150	22.360	21.700	21.880	21.565	2,262,680
2023-04-26	21.780	22.510	21.700	22.220	21.900	2,309,533
2023-04-25	22.250	22.730	21.600	21.970	21.654	3,134,243
2023-04-24	22.550	22.620	21.930	22.080	21.762	2,629,264
2023-04-21	23.350	23.400	22.600	22.720	22.393	2,437,480
2023-04-20	23.380	23.550	23.150	23.250	22.916	1,663,814
2023-04-19	23.420	23.690	23.250	23.380	23.044	2,014,721
2023-04-18	23.620	23.690	23.100	23.420	23.083	2,467,339
2023-04-17	23.650	23.760	23.390	23.600	23.260	2,268,466
2023-04-14	23.660	23.720	23.410	23.590	23.251	1,950,267
2023-04-13	24.200	24.200	23.560	23.560	23.221	2,686,509
2023-04-12	24.220	24.360	24.040	24.150	23.803	2,338,880
2023-04-11	24.400	24.400	24.030	24.150	23.803	2,076,515
2023-04-10	24.700	24.950	24.160	24.220	23.872	2,148,485
2023-04-07	24.870	24.910	24.440	24.820	24.463	2,642,962
2023-04-06	24.880	25.130	24.400	24.750	24.394	2,645,320
2023-04-04	25.930	25.930	24.780	24.940	24.581	3,861,710
2023-04-03	26.080	26.370	25.630	25.940	25.567	2,370,303
2023-03-31	26.300	26.460	25.910	26.080	25.705	1,233,500
2023-03-30	26.160	26.380	25.830	26.200	25.823	1,255,380
2023-03-29	25.960	26.360	25.620	26.070	25.695	2,045,900
2023-03-28	26.840	27.000	25.510	25.830	25.458	4,427,739
2023-03-27	27.040	27.490	26.900	27.000	26.612	1,696,605
2023-03-24	27.200	27.500	27.020	27.150	26.759	1,843,964
2023-03-23	26.660	27.300	26.510	27.160	26.769	2,481,369
2023-03-22	25.900	27.080	25.800	26.670	26.286	2,498,730
2023-03-21	25.610	25.940	25.390	25.880	25.508	1,154,079
2023-03-20	25.150	25.650	25.020	25.500	25.133	1,385,026
2023-03-17	25.450	25.700	25.000	25.140	24.778	1,707,065
2023-03-16	25.700	26.000	25.160	25.180	24.818	1,433,444
2023-03-15	25.880	26.610	25.720	25.790	25.419	1,666,610
2023-03-14	25.710	26.230	25.530	25.750	25.380	1,308,530
2023-03-13	26.210	26.580	25.720	25.920	25.547	2,597,290
2023-03-10	26.530	26.830	26.320	26.410	26.030	1,231,277
2023-03-09	26.270	26.890	26.250	26.730	26.345	2,097,100
2023-03-08	25.900	26.320	25.890	26.250	25.872	1,265,390
2023-03-07	26.830	26.950	25.950	25.960	25.587	1,936,840
2023-03-06	26.510	27.000	26.410	26.830	26.444	1,722,868
2023-03-03	26.800	27.080	26.410	26.570	26.188	1,576,165
2023-03-02	27.190	27.870	26.630	26.690	26.306	2,801,684
2023-03-01	26.370	27.590	26.290	27.200	26.809	3,455,135
2023-02-28	26.470	26.600	26.080	26.360	25.981	1,934,851
2023-02-27	26.600	26.760	26.250	26.430	26.050	1,509,295
2023-02-24	26.760	26.980	26.420	26.590	26.207	1,480,461
2023-02-23	27.100	27.310	26.670	26.790	26.405	1,553,757
2023-02-22	27.300	27.310	26.710	26.990	26.602	1,065,100
2023-02-21	27.430	27.850	27.110	27.320	26.927	1,496,516
2023-02-20	26.970	27.410	26.710	27.290	26.897	1,199,650
2023-02-17	27.780	27.780	26.900	27.050	26.661	1,357,678
2023-02-16	28.160	28.450	27.230	27.430	27.035	2,012,314
2023-02-15	28.070	28.350	27.920	28.190	27.784	1,552,000
2023-02-14	28.320	28.430	27.820	28.000	27.597	1,076,625
2023-02-13	28.030	28.390	27.910	28.060	27.656	980,341
2023-02-10	28.320	28.700	27.860	28.030	27.627	975,157
2023-02-09	27.540	28.700	27.540	28.460	28.051	1,759,955
2023-02-08	27.700	28.050	27.530	27.740	27.341	1,048,459
2023-02-07	27.820	28.070	27.570	27.790	27.390	900,686
2023-02-06	28.120	28.400	27.670	27.830	27.430	1,379,338
2023-02-03	28.130	28.690	27.960	28.260	27.853	1,189,862

← NewerPage 15 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.