Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	31.710	31.880	28.510	28.510	28.510	15,033,146
2026-07-17	34.920	35.910	31.680	31.680	31.680	18,119,350
2026-07-16	34.260	38.460	33.800	35.200	35.200	25,536,020
2026-07-15	39.280	40.000	34.960	34.960	34.960	17,037,232
2026-07-14	35.090	37.920	33.960	37.920	37.920	15,610,020
2026-07-13	37.030	38.350	34.470	34.470	34.470	15,960,874
2026-07-10	42.100	42.510	38.190	38.300	38.300	24,372,754
2026-07-09	41.790	43.870	39.020	41.500	41.500	24,596,970
2026-07-08	43.050	43.260	39.780	39.880	39.880	10,883,381
2026-07-07	44.830	44.870	41.940	42.520	42.520	11,730,798
2026-07-06	47.070	48.820	43.970	44.170	44.170	17,323,132
2026-07-03	46.440	51.310	46.180	48.030	48.030	17,747,680
2026-07-02	45.590	50.840	45.590	47.630	47.630	19,408,940
2026-07-01	54.530	55.980	50.580	50.850	50.650	20,275,457
2026-06-30	53.380	53.650	49.860	52.500	52.294	23,209,575
2026-06-29	56.000	56.680	51.600	54.000	53.788	27,945,105
2026-06-26	53.840	58.000	53.840	56.000	55.780	37,612,540
2026-06-25	53.010	53.750	51.960	53.750	53.750	9,931,961
2026-06-24	43.000	48.860	43.000	48.860	48.860	18,208,495
2026-06-23	47.690	49.290	43.720	44.420	44.420	42,620,610
2026-06-22	44.880	45.650	40.810	45.650	45.650	32,816,052
2026-06-18	40.060	41.500	39.620	41.500	41.500	5,371,723
2026-06-17	34.300	37.730	34.300	37.730	37.730	14,820,860
2026-06-16	31.000	34.300	30.990	34.300	34.300	20,062,448
2026-06-15	29.410	31.640	29.170	31.180	31.180	22,641,270
2026-06-12	31.180	31.370	28.480	28.760	28.760	22,410,688
2026-06-11	30.500	31.880	29.500	30.590	30.590	21,789,556
2026-06-10	32.800	33.800	30.690	31.220	31.220	22,987,639
2026-06-09	32.380	34.100	31.280	33.080	33.080	28,106,839
2026-06-08	33.230	35.900	31.950	31.950	31.950	25,626,811
2026-06-05	34.200	37.290	34.020	35.500	35.500	41,282,118
2026-06-04	30.690	34.250	30.500	34.250	34.250	30,608,232
2026-06-03	31.100	32.120	30.450	31.140	31.140	33,686,406
2026-06-02	30.490	33.360	30.310	31.740	31.740	40,167,729
2026-06-01	34.470	35.590	32.230	32.230	32.230	27,694,945
2026-05-29	37.100	38.290	35.010	35.810	35.810	41,430,080
2026-05-28	35.130	38.420	35.130	38.420	38.420	43,356,468
2026-05-27	31.800	34.930	31.800	34.930	34.930	39,935,164
2026-05-26	29.820	33.100	29.010	31.750	31.750	46,747,157
2026-05-25	31.260	31.260	29.000	30.700	30.700	46,975,836
2026-05-22	26.360	28.420	26.310	28.420	28.420	15,999,364
2026-05-21	25.600	27.250	24.620	25.840	25.840	40,125,312
2026-05-20	24.760	26.320	24.360	25.710	25.710	44,445,651
2026-05-19	22.500	24.200	22.010	24.200	24.200	27,086,872
2026-05-18	19.970	22.000	19.850	22.000	22.000	18,768,753
2026-05-15	20.480	20.780	19.850	20.000	20.000	8,307,141
2026-05-14	21.010	21.050	20.500	20.500	20.500	7,998,441
2026-05-13	20.700	21.250	20.680	20.940	20.940	10,926,198
2026-05-12	21.400	21.690	20.980	21.050	21.050	11,205,712
2026-05-11	21.260	21.390	21.040	21.320	21.320	10,250,136
2026-05-08	21.080	21.400	20.710	21.050	21.050	10,423,720
2026-05-07	20.310	21.550	20.310	21.230	21.230	16,493,546
2026-05-06	20.080	20.580	20.050	20.280	20.280	10,796,724
2026-04-30	19.650	20.430	19.500	19.860	19.860	8,177,637
2026-04-29	19.760	19.900	19.300	19.700	19.700	8,714,170
2026-04-28	20.000	20.520	19.720	19.780	19.780	12,223,553
2026-04-27	19.310	20.140	19.310	20.140	20.140	8,719,830
2026-04-24	19.360	20.120	19.340	19.450	19.450	8,195,318
2026-04-23	20.060	20.060	19.340	19.460	19.460	6,343,910
2026-04-22	19.400	20.150	19.260	19.910	19.910	8,861,344

← NewerPage 2 of 3 · 121 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.