Hunan Aihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.320 | 17.710 | 17.220 | 17.500 | 17.500 | 7,865,483 |
| 2026-01-15 | 17.210 | 17.250 | 17.010 | 17.180 | 17.180 | 4,140,946 |
| 2026-01-14 | 17.060 | 17.310 | 16.850 | 17.140 | 17.140 | 7,392,267 |
| 2026-01-13 | 17.510 | 17.520 | 17.020 | 17.080 | 17.080 | 6,779,237 |
| 2026-01-12 | 17.270 | 17.510 | 17.090 | 17.510 | 17.510 | 7,510,687 |
| 2026-01-09 | 17.180 | 17.540 | 17.100 | 17.310 | 17.310 | 7,635,092 |
| 2026-01-08 | 17.120 | 17.200 | 16.950 | 17.100 | 17.100 | 4,653,400 |
| 2026-01-07 | 17.210 | 17.300 | 17.030 | 17.130 | 17.130 | 5,087,102 |
| 2026-01-06 | 16.970 | 17.360 | 16.890 | 17.130 | 17.130 | 5,311,768 |
| 2026-01-05 | 16.880 | 17.090 | 16.800 | 16.920 | 16.920 | 4,653,101 |
| 2025-12-31 | 16.560 | 16.980 | 16.400 | 16.780 | 16.780 | 6,315,005 |
| 2025-12-30 | 16.660 | 16.730 | 16.480 | 16.490 | 16.490 | 3,514,101 |
| 2025-12-29 | 16.670 | 16.900 | 16.540 | 16.680 | 16.680 | 4,335,349 |
| 2025-12-26 | 17.080 | 17.890 | 16.650 | 16.720 | 16.720 | 6,821,550 |
| 2025-12-25 | 16.840 | 17.210 | 16.690 | 16.910 | 16.910 | 5,628,203 |
| 2025-12-24 | 16.490 | 16.940 | 16.400 | 16.880 | 16.880 | 4,863,408 |
| 2025-12-23 | 16.420 | 16.620 | 16.250 | 16.440 | 16.440 | 2,472,772 |
| 2025-12-22 | 16.110 | 16.520 | 16.100 | 16.390 | 16.390 | 3,808,955 |
| 2025-12-19 | 16.110 | 16.250 | 16.030 | 16.110 | 16.110 | 2,542,214 |
| 2025-12-18 | 16.030 | 16.170 | 15.990 | 16.020 | 16.020 | 3,041,965 |
| 2025-12-17 | 15.860 | 16.140 | 15.600 | 16.130 | 16.130 | 4,368,140 |
| 2025-12-16 | 16.100 | 16.170 | 15.730 | 15.880 | 15.880 | 3,782,210 |
| 2025-12-15 | 16.180 | 16.430 | 16.120 | 16.160 | 16.160 | 2,877,708 |
| 2025-12-12 | 16.280 | 16.460 | 16.130 | 16.350 | 16.350 | 2,657,100 |
| 2025-12-11 | 16.610 | 16.630 | 16.220 | 16.270 | 16.270 | 3,461,446 |
| 2025-12-10 | 16.800 | 16.820 | 16.360 | 16.600 | 16.600 | 4,068,482 |
| 2025-12-09 | 16.790 | 16.990 | 16.710 | 16.820 | 16.820 | 3,281,160 |
| 2025-12-08 | 16.790 | 16.950 | 16.740 | 16.840 | 16.840 | 3,319,130 |
| 2025-12-05 | 16.470 | 16.740 | 16.330 | 16.740 | 16.740 | 3,220,615 |
| 2025-12-04 | 16.530 | 16.600 | 16.300 | 16.470 | 16.470 | 3,359,461 |
| 2025-12-03 | 16.620 | 16.700 | 16.420 | 16.570 | 16.570 | 2,488,623 |
| 2025-12-02 | 17.030 | 17.030 | 16.590 | 16.620 | 16.620 | 2,971,035 |
| 2025-12-01 | 16.800 | 16.850 | 16.650 | 16.830 | 16.830 | 3,005,000 |
| 2025-11-28 | 16.470 | 16.930 | 16.390 | 16.850 | 16.850 | 3,125,384 |
| 2025-11-27 | 16.410 | 16.800 | 16.360 | 16.520 | 16.520 | 3,815,798 |
| 2025-11-26 | 16.350 | 16.720 | 16.230 | 16.410 | 16.410 | 3,962,900 |
| 2025-11-25 | 16.380 | 16.760 | 16.320 | 16.350 | 16.350 | 5,332,326 |
| 2025-11-24 | 16.150 | 16.500 | 16.150 | 16.400 | 16.400 | 3,030,642 |
| 2025-11-21 | 16.600 | 16.770 | 16.050 | 16.080 | 16.080 | 6,125,759 |
| 2025-11-20 | 16.810 | 17.180 | 16.720 | 16.830 | 16.830 | 3,691,990 |
| 2025-11-19 | 17.090 | 17.290 | 16.660 | 16.720 | 16.720 | 4,942,278 |
| 2025-11-18 | 16.970 | 17.350 | 16.910 | 17.180 | 17.180 | 4,032,800 |
| 2025-11-17 | 17.090 | 17.230 | 16.960 | 17.020 | 17.020 | 3,022,521 |
| 2025-11-14 | 17.160 | 17.270 | 17.020 | 17.050 | 17.050 | 3,455,232 |
| 2025-11-13 | 17.000 | 17.440 | 16.950 | 17.310 | 17.310 | 3,940,280 |
| 2025-11-12 | 17.250 | 17.370 | 16.940 | 17.000 | 17.000 | 3,855,300 |
| 2025-11-11 | 17.470 | 17.470 | 17.130 | 17.240 | 17.240 | 4,365,100 |
| 2025-11-10 | 17.560 | 17.600 | 17.240 | 17.400 | 17.400 | 4,892,304 |
| 2025-11-07 | 17.310 | 17.800 | 17.200 | 17.470 | 17.470 | 6,041,015 |
| 2025-11-06 | 17.100 | 17.580 | 17.100 | 17.460 | 17.460 | 6,071,004 |
| 2025-11-05 | 16.730 | 17.230 | 16.710 | 17.110 | 17.110 | 4,276,163 |
| 2025-11-04 | 17.010 | 17.130 | 16.760 | 16.900 | 16.900 | 6,591,626 |
| 2025-11-03 | 17.220 | 17.220 | 16.680 | 17.050 | 17.050 | 8,160,595 |
| 2025-10-31 | 17.800 | 17.800 | 17.070 | 17.240 | 17.240 | 13,851,100 |
| 2025-10-30 | 18.530 | 18.610 | 18.110 | 18.170 | 18.170 | 4,103,621 |
| 2025-10-29 | 18.450 | 18.600 | 18.300 | 18.540 | 18.540 | 3,867,644 |
| 2025-10-28 | 18.400 | 18.680 | 18.250 | 18.450 | 18.450 | 5,129,936 |
| 2025-10-27 | 18.170 | 18.530 | 18.060 | 18.430 | 18.430 | 6,911,440 |
| 2025-10-24 | 17.660 | 18.200 | 17.590 | 18.040 | 18.040 | 6,639,500 |
| 2025-10-23 | 17.400 | 17.520 | 17.060 | 17.460 | 17.460 | 4,580,826 |
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.