Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.660	25.080	24.660	24.840	24.483	1,709,187
2022-11-01	24.490	24.750	23.850	24.660	24.305	1,537,767
2022-10-31	23.130	24.320	23.050	24.160	23.812	1,300,268
2022-10-28	24.350	24.590	23.540	23.630	23.290	1,819,487
2022-10-27	24.860	25.020	24.360	24.390	24.039	1,584,386
2022-10-26	23.990	24.910	23.700	24.590	24.236	2,032,361
2022-10-25	24.000	24.470	23.680	23.980	23.635	1,389,854
2022-10-24	24.140	25.000	24.020	24.180	23.832	2,012,785
2022-10-21	24.610	25.000	24.080	24.250	23.901	1,916,035
2022-10-20	24.740	25.340	24.070	24.600	24.246	2,602,720
2022-10-19	25.050	25.300	24.740	24.960	24.601	1,825,025
2022-10-18	25.220	25.370	24.530	25.270	24.906	2,583,623
2022-10-17	25.450	26.060	24.670	25.230	24.867	2,341,961
2022-10-14	26.460	26.680	25.630	25.650	25.281	2,610,535
2022-10-13	25.500	26.960	25.250	26.300	25.922	2,585,762
2022-10-12	23.960	26.350	23.180	25.710	25.340	3,721,294
2022-10-11	28.010	28.070	24.640	24.640	24.286	3,436,760
2022-10-10	28.040	28.430	27.250	27.380	26.986	2,145,390
2022-09-30	27.600	28.500	27.500	27.950	27.548	2,546,579
2022-09-29	26.550	27.920	26.520	27.790	27.390	1,771,467
2022-09-28	27.460	27.580	26.560	26.560	26.178	1,008,109
2022-09-27	27.100	27.780	27.040	27.630	27.232	1,033,454
2022-09-26	26.680	27.840	26.680	27.210	26.819	1,070,117
2022-09-23	27.190	27.400	26.170	27.130	26.740	1,428,015
2022-09-22	27.020	27.940	26.880	27.190	26.799	1,115,711
2022-09-21	27.710	27.770	27.180	27.200	26.809	1,008,984
2022-09-20	27.200	28.100	26.860	27.720	27.321	1,281,534
2022-09-19	27.020	27.760	27.000	27.190	26.799	1,394,834
2022-09-16	28.130	28.400	27.180	27.180	26.789	1,319,911
2022-09-15	28.590	28.610	27.850	28.250	27.844	2,466,510
2022-09-14	27.100	28.590	27.000	28.430	28.021	2,668,917
2022-09-13	26.900	27.770	26.900	27.580	27.183	1,634,016
2022-09-09	26.950	27.160	26.410	26.880	26.493	1,130,434
2022-09-08	27.210	27.250	26.520	26.620	26.237	1,281,983
2022-09-07	26.480	27.520	26.260	27.210	26.819	1,950,887
2022-09-06	25.450	26.880	25.330	26.630	26.247	2,236,996
2022-09-05	26.130	26.150	25.280	25.400	25.035	1,817,391
2022-09-02	25.820	26.410	25.760	26.010	25.636	1,880,553
2022-09-01	26.470	26.690	25.850	25.850	25.478	1,596,894
2022-08-31	27.200	27.500	26.360	26.460	26.079	1,911,805
2022-08-30	28.610	28.790	27.330	27.500	27.104	2,100,013
2022-08-29	28.440	28.910	27.800	28.870	28.455	2,098,723
2022-08-26	28.950	29.250	28.530	28.890	28.474	2,436,811
2022-08-25	28.580	29.100	28.070	29.090	28.671	2,584,460
2022-08-24	29.990	30.020	28.360	28.580	28.169	3,250,183
2022-08-23	29.850	30.200	29.580	30.000	29.568	3,236,598
2022-08-22	30.200	30.290	29.300	30.190	29.756	4,024,779
2022-08-19	29.100	30.560	29.000	30.100	29.667	8,327,064
2022-08-18	28.760	29.210	28.120	29.130	28.711	3,590,744
2022-08-17	28.620	28.870	28.200	28.660	28.248	2,589,445
2022-08-16	28.890	29.200	28.410	28.800	28.386	3,485,238
2022-08-15	27.800	28.770	27.410	28.670	28.258	4,895,416
2022-08-12	28.770	28.840	27.850	27.880	27.479	3,188,451
2022-08-11	28.000	28.850	27.810	28.770	28.356	5,427,735
2022-08-10	28.400	28.550	27.700	27.910	27.508	4,045,509
2022-08-09	28.720	29.200	28.080	28.800	28.386	10,836,348
2022-08-08	28.540	29.820	27.810	29.600	29.174	5,702,068
2022-08-05	27.630	28.560	27.500	28.550	28.139	5,901,311
2022-08-04	27.790	28.150	27.180	27.620	27.223	4,285,734
2022-08-03	27.600	29.180	27.210	27.780	27.380	9,613,025

← NewerPage 17 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.