Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.010	28.430	28.000	28.150	27.745	1,599,543
2023-02-01	27.570	28.170	27.480	27.920	27.518	1,521,782
2023-01-31	27.310	27.560	27.210	27.560	27.164	1,084,700
2023-01-30	27.580	27.580	27.000	27.500	27.104	1,592,195
2023-01-20	27.520	27.730	26.970	27.090	26.700	1,281,178
2023-01-19	27.070	27.640	26.820	27.460	27.065	1,339,315
2023-01-18	27.020	27.150	26.800	26.980	26.592	805,796
2023-01-17	26.300	27.400	26.250	26.900	26.513	1,962,100
2023-01-16	25.590	26.640	25.590	26.300	25.922	1,707,282
2023-01-13	26.070	26.150	25.470	25.760	25.389	1,366,127
2023-01-12	26.290	26.350	25.950	26.000	25.626	681,886
2023-01-11	26.530	26.920	26.110	26.110	25.734	1,205,698
2023-01-10	26.440	26.750	26.210	26.660	26.276	839,006
2023-01-09	26.070	26.900	26.010	26.390	26.010	1,309,732
2023-01-06	25.620	26.310	25.620	26.070	25.695	1,138,003
2023-01-05	25.980	26.250	25.740	25.880	25.508	1,327,986
2023-01-04	26.070	26.370	25.670	25.860	25.488	1,004,471
2023-01-03	25.700	26.170	25.320	26.090	25.715	962,576
2022-12-30	25.550	25.750	25.420	25.680	25.311	843,205
2022-12-29	25.750	26.190	25.350	25.780	25.409	930,967
2022-12-28	25.560	25.990	25.230	25.910	25.537	980,008
2022-12-27	25.690	25.730	25.060	25.550	25.182	1,059,940
2022-12-26	25.420	25.710	25.060	25.520	25.153	837,572
2022-12-23	25.100	25.840	25.100	25.250	24.887	806,300
2022-12-22	25.860	25.970	25.060	25.230	24.867	632,600
2022-12-21	26.430	26.430	25.530	25.860	25.488	636,637
2022-12-20	26.400	26.660	26.250	26.250	25.872	400,243
2022-12-19	26.550	26.740	26.310	26.400	26.020	467,213
2022-12-16	27.120	27.120	26.410	26.820	26.434	729,466
2022-12-15	26.400	27.390	26.300	26.980	26.592	1,166,309
2022-12-14	26.850	27.140	26.300	26.480	26.099	647,538
2022-12-13	27.420	27.420	26.720	26.720	26.336	857,941
2022-12-12	27.060	27.790	26.710	27.420	27.026	1,289,808
2022-12-09	27.250	27.580	26.960	27.100	26.710	1,038,372
2022-12-08	27.770	27.770	27.230	27.370	26.976	879,548
2022-12-07	27.260	27.620	26.790	27.600	27.203	1,445,853
2022-12-06	27.460	27.630	26.890	27.260	26.868	1,639,195
2022-12-05	27.600	27.720	27.120	27.600	27.203	1,113,849
2022-12-02	27.910	28.020	27.520	27.580	27.183	1,430,324
2022-12-01	27.760	28.270	27.380	28.090	27.686	2,361,504
2022-11-30	27.020	27.850	26.900	27.770	27.370	2,251,193
2022-11-29	26.780	27.350	26.630	27.100	26.710	1,623,071
2022-11-28	26.600	26.850	26.200	26.780	26.395	1,089,082
2022-11-25	27.200	27.670	26.670	26.710	26.326	1,462,880
2022-11-24	27.050	27.550	26.670	27.510	27.114	2,840,839
2022-11-23	26.790	27.390	26.510	27.040	26.651	2,080,671
2022-11-22	27.390	27.780	26.470	27.000	26.612	2,794,449
2022-11-21	26.900	27.490	26.680	27.300	26.907	2,323,254
2022-11-18	26.500	27.280	26.210	27.000	26.612	4,045,106
2022-11-17	26.400	26.580	25.580	26.490	26.109	2,492,187
2022-11-16	27.000	27.280	26.200	26.400	26.020	3,651,880
2022-11-15	24.180	26.580	23.930	26.580	26.198	4,356,003
2022-11-14	24.500	24.930	24.160	24.160	23.812	1,248,311
2022-11-11	24.690	25.130	24.350	24.600	24.246	1,611,626
2022-11-10	24.930	25.050	24.170	24.260	23.911	1,283,287
2022-11-09	25.410	25.480	24.860	24.890	24.532	1,142,459
2022-11-08	25.420	25.520	25.130	25.380	25.015	924,042
2022-11-07	25.350	25.780	25.140	25.480	25.113	1,209,687
2022-11-04	24.910	25.570	24.760	25.440	25.074	1,801,737
2022-11-03	24.610	24.960	24.580	24.860	24.502	1,280,075

← NewerPage 16 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.