Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	26.460	26.470	25.500	25.750	25.109	2,078,385
2022-05-06	25.380	27.250	25.100	26.440	25.782	3,065,647
2022-05-05	26.250	26.390	25.610	25.970	25.324	2,223,630
2022-04-29	25.450	26.980	25.300	26.400	25.743	3,850,191
2022-04-28	24.840	25.750	24.360	25.480	24.846	3,607,972
2022-04-27	22.260	24.840	22.020	24.840	24.222	3,753,707
2022-04-26	21.950	23.450	21.800	22.580	22.018	3,397,663
2022-04-25	23.860	23.860	22.000	22.010	21.462	1,999,948
2022-04-22	24.060	24.540	23.950	24.050	23.451	1,727,268
2022-04-21	24.420	25.290	24.160	24.170	23.568	1,778,900
2022-04-20	25.110	25.370	24.570	24.670	24.056	1,449,170
2022-04-19	25.360	25.890	24.950	25.180	24.553	1,773,253
2022-04-18	25.100	25.510	24.740	25.470	24.836	1,316,328
2022-04-15	24.650	25.260	24.050	25.000	24.378	1,461,691
2022-04-14	24.470	24.920	24.060	24.700	24.085	1,338,670
2022-04-13	24.980	25.100	23.900	24.340	23.734	1,397,500
2022-04-12	25.000	25.270	24.490	25.140	24.514	1,576,274
2022-04-11	25.710	25.780	24.550	24.700	24.085	2,410,550
2022-04-08	26.890	26.890	25.600	25.790	25.148	2,037,700
2022-04-07	27.180	27.880	26.600	26.660	25.996	1,743,060
2022-04-06	27.160	27.190	26.520	27.160	26.484	1,350,884
2022-04-01	27.020	27.400	26.640	27.260	26.581	1,628,428
2022-03-31	27.200	27.460	26.900	27.160	26.484	1,192,600
2022-03-30	26.540	27.390	26.540	27.260	26.581	1,175,683
2022-03-29	27.430	27.590	26.520	26.600	25.938	1,189,355
2022-03-28	27.000	27.990	26.660	27.200	26.523	1,273,150
2022-03-25	27.820	28.100	27.200	27.330	26.650	1,149,815
2022-03-24	28.540	28.540	27.800	27.940	27.245	1,150,999
2022-03-23	28.680	28.880	28.200	28.520	27.810	1,552,535
2022-03-22	28.640	29.160	28.570	28.720	28.005	1,202,900
2022-03-21	28.990	29.480	28.580	28.940	28.220	1,183,645
2022-03-18	29.420	29.510	28.700	28.930	28.210	1,043,823
2022-03-17	29.460	30.150	29.200	29.340	28.610	1,863,785
2022-03-16	28.650	29.370	27.390	29.180	28.454	2,258,077
2022-03-15	30.000	30.000	28.210	28.360	27.654	2,555,693
2022-03-14	30.710	30.760	29.980	29.980	29.234	1,030,375
2022-03-11	30.170	31.090	29.610	30.940	30.170	1,536,093
2022-03-10	31.500	31.820	30.310	30.470	29.712	1,596,732
2022-03-09	31.090	31.390	29.240	31.000	30.228	2,609,938
2022-03-08	31.770	32.000	30.300	30.980	30.209	2,053,290
2022-03-07	32.390	32.500	31.250	31.570	30.784	1,480,375
2022-03-04	33.100	33.470	31.960	32.280	31.477	1,869,063
2022-03-03	34.400	34.450	33.200	33.210	32.383	1,228,180
2022-03-02	34.590	34.590	33.780	34.120	33.271	1,063,100
2022-03-01	35.200	35.380	34.540	34.760	33.895	1,096,500
2022-02-28	34.880	35.260	34.340	35.010	34.139	1,265,003
2022-02-25	34.500	35.240	34.410	34.650	33.788	1,071,941
2022-02-24	35.110	35.500	33.720	34.280	33.427	1,626,051
2022-02-23	33.050	35.160	33.050	35.110	34.236	1,718,069
2022-02-22	33.700	33.700	32.780	33.380	32.549	1,220,738
2022-02-21	34.000	34.420	33.610	33.850	33.007	1,030,199
2022-02-18	33.950	34.300	33.720	34.200	33.349	693,765
2022-02-17	33.910	34.850	33.540	34.380	33.524	965,238
2022-02-16	34.260	34.470	33.980	34.020	33.173	593,741
2022-02-15	33.120	34.280	33.010	34.260	33.407	962,151
2022-02-14	33.570	34.110	32.980	33.390	32.559	1,080,486
2022-02-11	35.230	35.320	33.560	33.770	32.929	1,392,320
2022-02-10	35.300	35.740	34.950	35.350	34.470	1,154,700
2022-02-09	34.350	35.680	34.070	35.320	34.441	1,409,741
2022-02-08	34.160	34.690	33.560	34.670	33.807	1,252,726

← NewerPage 19 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.