Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.700	27.740	26.310	27.410	27.016	8,729,643
2022-08-01	25.800	27.140	25.520	26.840	26.454	4,706,553
2022-07-29	25.910	26.230	25.660	25.780	25.409	2,907,756
2022-07-28	25.900	26.240	25.570	25.700	25.330	3,307,863
2022-07-27	25.020	25.940	24.860	25.720	25.350	2,964,399
2022-07-26	25.000	25.400	24.710	25.020	24.660	2,091,760
2022-07-25	25.260	25.650	24.810	25.090	24.729	1,885,546
2022-07-22	25.570	25.880	24.920	25.300	24.936	2,562,213
2022-07-21	25.610	26.100	25.240	25.570	25.202	3,380,492
2022-07-20	25.430	25.650	25.210	25.500	25.133	2,551,526
2022-07-19	24.610	25.440	24.360	25.370	25.005	4,625,926
2022-07-18	24.170	24.670	24.010	24.590	24.236	2,730,370
2022-07-15	24.120	24.800	24.060	24.170	23.822	2,477,728
2022-07-14	23.710	24.590	23.640	24.310	23.960	2,919,366
2022-07-13	23.930	24.090	23.510	23.730	23.389	2,254,854
2022-07-12	24.550	24.660	23.850	23.980	23.635	2,914,330
2022-07-11	25.580	25.670	24.480	24.600	24.246	3,835,079
2022-07-08	25.830	26.250	25.510	25.580	25.212	2,434,721
2022-07-07	25.950	26.090	25.500	25.800	25.429	2,713,204
2022-07-06	25.940	26.590	25.570	26.090	25.715	4,678,790
2022-07-05	27.300	27.550	25.330	25.750	25.380	8,350,316
2022-07-04	27.570	27.610	26.840	27.300	26.907	2,863,600
2022-07-01	28.450	28.480	27.400	27.560	27.164	3,436,348
2022-06-30	28.700	29.350	28.050	28.200	27.794	4,896,998
2022-06-29	28.610	29.850	28.340	28.360	27.952	7,568,238
2022-06-28	28.410	28.600	27.680	28.600	28.189	4,320,758
2022-06-27	27.650	28.740	27.610	28.410	28.001	4,077,140
2022-06-24	27.800	28.160	27.280	27.610	27.213	4,247,341
2022-06-23	27.100	28.170	27.090	28.150	27.449	2,306,618
2022-06-22	27.820	27.950	27.030	27.060	26.386	1,693,096
2022-06-21	27.850	27.980	27.450	27.820	27.128	2,024,372
2022-06-20	27.320	28.220	27.270	27.830	27.137	3,108,297
2022-06-17	27.160	27.400	26.340	27.330	26.650	3,137,215
2022-06-16	26.290	27.680	26.250	27.100	26.425	3,266,280
2022-06-15	26.540	27.000	26.220	26.230	25.577	3,211,717
2022-06-14	27.300	27.300	25.560	26.470	25.811	3,758,764
2022-06-13	27.610	27.900	27.190	27.560	26.874	2,013,422
2022-06-10	27.000	27.910	26.990	27.850	27.157	1,610,166
2022-06-09	27.880	27.970	26.890	27.230	26.552	1,426,569
2022-06-08	28.240	28.370	27.380	27.990	27.293	1,817,203
2022-06-07	28.780	28.780	28.070	28.250	27.547	1,589,204
2022-06-06	28.600	28.990	28.310	28.780	28.064	2,314,728
2022-06-02	27.360	28.370	27.360	28.280	27.576	2,119,716
2022-06-01	27.500	27.980	27.320	27.610	26.923	1,783,101
2022-05-31	26.530	27.430	26.150	27.410	26.728	2,295,240
2022-05-30	26.570	26.580	26.010	26.360	25.704	1,266,791
2022-05-27	26.630	26.950	26.210	26.500	25.840	1,383,454
2022-05-26	26.120	26.430	25.340	26.250	25.597	1,287,552
2022-05-25	25.560	26.170	25.470	26.070	25.421	1,290,565
2022-05-24	27.440	27.690	25.740	25.870	25.226	2,093,900
2022-05-23	26.780	27.620	26.510	27.440	26.757	2,662,658
2022-05-20	26.820	26.910	26.030	26.590	25.928	1,767,626
2022-05-19	25.680	26.550	25.510	26.520	25.860	1,701,950
2022-05-18	26.370	26.390	25.960	26.130	25.480	1,350,296
2022-05-17	26.140	26.530	25.830	26.470	25.811	1,726,900
2022-05-16	26.650	26.770	25.680	26.110	25.460	2,699,969
2022-05-13	26.790	27.030	26.300	26.680	26.016	1,885,491
2022-05-12	26.400	26.690	25.880	26.690	26.026	1,832,385
2022-05-11	26.220	27.000	26.040	26.360	25.704	2,535,763
2022-05-10	25.500	26.750	25.130	26.200	25.548	2,074,885

← NewerPage 18 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.