Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.670	17.680	17.420	17.480	17.480	3,743,826
2025-10-21	17.570	17.840	17.440	17.750	17.750	4,646,298
2025-10-20	17.640	17.800	17.300	17.520	17.520	5,251,621
2025-10-17	17.990	18.480	17.400	17.490	17.490	6,311,884
2025-10-16	17.830	18.380	17.780	18.050	18.050	6,625,760
2025-10-15	17.550	17.960	17.410	17.940	17.940	4,629,021
2025-10-14	18.360	18.370	17.500	17.750	17.750	6,782,021
2025-10-13	17.800	18.320	17.350	18.190	18.190	6,548,028
2025-10-10	18.620	18.670	18.000	18.500	18.500	8,342,730
2025-10-09	18.630	19.080	18.630	18.730	18.730	7,589,181
2025-09-30	18.700	18.870	18.380	18.610	18.610	6,565,292
2025-09-29	18.850	18.980	18.510	18.700	18.700	5,839,157
2025-09-26	19.140	19.140	18.600	18.870	18.870	6,467,900
2025-09-25	18.980	19.430	18.930	19.300	19.300	7,610,943
2025-09-24	18.600	19.300	18.400	19.180	19.180	9,765,824
2025-09-23	19.060	19.100	18.080	18.710	18.710	11,611,800
2025-09-22	19.250	19.320	18.800	19.060	19.060	7,954,202
2025-09-19	19.460	20.010	19.130	19.230	19.230	10,232,111
2025-09-18	20.000	20.320	19.250	19.490	19.490	15,726,503
2025-09-17	19.630	20.640	19.450	19.800	19.800	24,203,581
2025-09-16	18.860	20.060	18.810	19.600	19.600	16,351,155
2025-09-15	19.300	19.370	18.710	18.820	18.820	8,746,269
2025-09-12	19.550	19.680	19.110	19.130	19.130	21,111,438
2025-09-11	17.650	19.600	17.520	19.600	19.600	11,780,502
2025-09-10	18.080	18.240	17.600	17.820	17.820	7,218,480
2025-09-09	18.770	18.820	17.970	18.070	18.070	10,114,139
2025-09-08	18.970	19.450	18.500	18.790	18.790	12,553,321
2025-09-05	18.010	19.040	17.630	19.020	19.020	15,746,896
2025-09-04	18.200	19.440	17.850	18.160	18.160	19,623,099
2025-09-03	18.120	19.010	18.030	18.120	18.120	14,737,741
2025-09-02	19.190	19.600	17.850	17.950	17.950	16,753,352
2025-09-01	18.350	19.600	18.350	19.260	19.260	19,814,914
2025-08-29	18.450	18.480	17.960	18.240	18.240	7,480,919
2025-08-28	18.220	18.520	17.760	18.370	18.370	13,271,184
2025-08-27	19.400	19.400	18.210	18.270	18.270	15,777,020
2025-08-26	18.500	19.620	18.360	19.490	19.490	16,250,620
2025-08-25	17.960	19.160	17.960	18.610	18.610	13,188,210
2025-08-22	17.650	17.930	17.650	17.800	17.800	6,812,495
2025-08-21	17.560	18.090	17.410	17.720	17.720	11,164,537
2025-08-20	17.390	17.550	17.260	17.520	17.520	7,511,678
2025-08-19	17.470	18.130	17.120	17.570	17.570	11,733,335
2025-08-18	17.800	17.800	17.250	17.430	17.430	11,392,838
2025-08-15	16.890	17.680	16.890	17.630	17.630	9,685,169
2025-08-14	17.400	17.800	16.910	17.030	17.030	8,925,466
2025-08-13	16.600	17.550	16.570	17.310	17.310	12,052,655
2025-08-12	16.750	16.750	16.490	16.660	16.660	3,729,972
2025-08-11	16.370	16.840	16.250	16.600	16.600	5,261,885
2025-08-08	16.320	16.400	16.150	16.300	16.300	3,395,096
2025-08-07	16.440	16.500	16.220	16.330	16.330	3,666,600
2025-08-06	16.270	16.580	16.240	16.400	16.400	4,126,400
2025-08-05	16.400	16.450	16.280	16.330	16.330	4,131,868
2025-08-04	16.020	16.320	15.990	16.310	16.310	3,853,472
2025-08-01	15.900	16.280	15.900	16.080	16.080	5,770,700
2025-07-31	16.210	16.400	15.910	15.950	15.950	5,197,200
2025-07-30	16.310	16.420	16.100	16.200	16.200	3,726,400
2025-07-29	16.210	16.530	16.100	16.300	16.300	3,513,760
2025-07-28	16.170	16.330	16.090	16.270	16.270	4,303,952
2025-07-25	16.090	16.200	16.050	16.160	16.160	3,423,291
2025-07-24	15.940	16.150	15.930	16.090	16.090	4,883,300
2025-07-23	16.080	16.200	15.920	15.950	15.950	4,099,191

← NewerPage 5 of 21 · 1,216 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.