Hunan Aihua Group Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,212 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.