Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.300	19.830	18.980	19.410	19.410	6,364,330
2026-04-20	19.490	19.760	19.280	19.370	19.370	6,239,700
2026-04-17	19.480	19.710	19.230	19.500	19.500	6,462,591
2026-04-16	19.550	19.760	19.360	19.510	19.510	7,518,695
2026-04-15	19.940	20.310	19.480	19.560	19.560	8,970,123
2026-04-14	18.960	20.750	18.960	19.930	19.930	16,809,170
2026-04-13	18.720	19.270	18.620	18.900	18.900	4,761,330
2026-04-10	19.020	19.140	18.650	18.740	18.740	4,781,715
2026-04-09	19.000	19.260	18.780	18.880	18.880	7,367,815
2026-04-08	17.890	19.350	17.640	19.200	19.200	12,654,679
2026-04-07	16.880	17.750	16.880	17.610	17.610	5,229,395
2026-04-03	16.880	17.200	16.690	16.820	16.820	3,599,747
2026-04-02	17.120	17.400	16.800	16.950	16.950	3,429,065
2026-04-01	16.970	17.290	16.920	17.240	17.240	3,948,636
2026-03-31	16.860	17.000	16.560	16.660	16.660	3,043,390
2026-03-30	16.420	17.300	16.260	16.970	16.970	5,565,344
2026-03-27	16.800	16.960	16.500	16.680	16.680	6,200,795
2026-03-26	16.650	17.610	16.480	17.070	17.070	9,805,064
2026-03-25	16.590	16.920	16.580	16.650	16.650	3,620,835
2026-03-24	15.990	16.400	15.690	16.360	16.360	6,275,691
2026-03-23	16.690	16.750	15.500	15.630	15.630	8,595,590
2026-03-20	17.500	17.810	17.050	17.070	17.070	4,876,338
2026-03-19	17.860	17.990	17.450	17.500	17.500	4,362,750
2026-03-18	17.440	18.180	17.440	18.150	18.150	5,234,985
2026-03-17	18.490	18.580	17.440	17.440	17.440	6,423,915
2026-03-16	18.240	18.490	17.720	18.480	18.480	5,446,923
2026-03-13	18.110	18.450	17.990	18.230	18.230	4,511,194
2026-03-12	18.800	18.880	18.100	18.280	18.280	4,961,930
2026-03-11	18.840	19.350	18.800	18.840	18.840	5,342,300
2026-03-10	18.290	18.870	18.290	18.840	18.840	6,253,669
2026-03-09	18.510	18.590	17.520	18.180	18.180	7,938,078
2026-03-06	18.710	19.020	18.590	18.840	18.840	4,760,902
2026-03-05	19.150	19.380	18.730	18.880	18.880	5,426,508
2026-03-04	18.660	19.340	18.660	18.860	18.860	7,619,381
2026-03-03	19.070	20.080	19.000	19.060	19.060	16,124,891
2026-03-02	18.860	19.170	18.610	19.130	19.130	8,641,400
2026-02-27	19.550	19.550	19.050	19.190	19.190	6,160,446
2026-02-26	19.250	19.760	19.110	19.740	19.740	7,208,415
2026-02-25	19.000	19.390	18.950	19.250	19.250	5,931,853
2026-02-24	18.450	19.230	18.430	19.000	19.000	8,870,273
2026-02-13	18.400	18.590	18.260	18.310	18.310	3,230,100
2026-02-12	18.320	18.750	18.320	18.490	18.490	3,729,162
2026-02-11	18.330	18.560	18.300	18.320	18.320	2,849,100
2026-02-10	18.150	18.580	18.100	18.390	18.390	3,948,720
2026-02-09	17.980	18.300	17.980	18.220	18.220	3,879,290
2026-02-06	17.970	18.080	17.730	17.810	17.810	4,376,129
2026-02-05	18.070	18.370	17.720	18.100	18.100	4,693,740
2026-02-04	17.950	18.240	17.840	18.150	18.150	3,615,700
2026-02-03	17.850	18.150	17.670	18.010	18.010	3,795,220
2026-02-02	18.150	18.340	17.690	17.690	17.690	5,567,321
2026-01-30	18.020	18.350	17.620	18.190	18.190	5,498,791
2026-01-29	18.400	18.690	18.060	18.110	18.110	5,906,045
2026-01-28	18.520	18.680	18.330	18.480	18.480	4,409,901
2026-01-27	18.210	18.650	17.920	18.580	18.580	6,100,024
2026-01-26	18.720	18.720	18.130	18.340	18.340	6,418,840
2026-01-23	18.460	19.040	18.400	18.720	18.720	8,608,110
2026-01-22	18.250	18.500	17.990	18.450	18.450	8,019,040
2026-01-21	17.800	18.200	17.760	18.140	18.140	5,941,152
2026-01-20	17.950	18.070	17.630	17.930	17.930	6,987,632
2026-01-19	17.550	18.130	17.400	17.950	17.950	9,668,362

← NewerPage 3 of 5 · 243 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.