Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.080	16.200	15.920	15.950	15.950	4,099,191
2025-07-22	16.100	16.290	15.940	16.050	16.050	5,492,396
2025-07-21	16.220	16.220	15.800	16.060	16.060	7,268,281
2025-07-18	16.020	16.360	15.920	16.310	16.310	6,602,588
2025-07-17	15.700	16.070	15.640	16.030	16.030	5,284,206
2025-07-16	15.750	15.830	15.630	15.680	15.680	3,269,390
2025-07-15	15.570	15.920	15.530	15.800	15.800	5,297,299
2025-07-14	15.560	15.730	15.520	15.620	15.620	4,296,003
2025-07-11	15.640	15.740	15.470	15.580	15.580	3,686,534
2025-07-10	15.550	15.750	15.550	15.700	15.700	2,923,140
2025-07-09	15.700	15.750	15.570	15.640	15.640	3,120,800
2025-07-08	15.420	15.750	15.390	15.700	15.700	4,746,073
2025-07-07	15.450	15.570	15.330	15.400	15.400	2,349,300
2025-07-04	15.530	15.570	15.340	15.370	15.370	3,221,600
2025-07-03	15.340	15.550	15.340	15.530	15.530	3,001,770
2025-07-02	15.460	15.510	15.230	15.330	15.330	3,067,124
2025-07-01	15.350	15.640	15.290	15.510	15.510	4,769,151
2025-06-30	15.340	15.400	15.230	15.400	15.400	3,146,663
2025-06-27	15.080	15.300	15.050	15.200	15.200	3,265,303
2025-06-26	15.230	15.340	15.120	15.160	15.160	3,410,929
2025-06-25	15.150	15.270	15.080	15.240	15.240	3,594,650
2025-06-24	14.750	15.170	14.750	15.140	15.140	3,538,358
2025-06-23	14.410	14.720	14.360	14.690	14.690	2,137,146
2025-06-20	14.540	14.740	14.480	14.480	14.480	2,476,749
2025-06-19	14.720	14.880	14.460	14.520	14.520	3,438,250
2025-06-18	14.500	14.770	14.480	14.710	14.710	3,056,912
2025-06-17	14.680	14.800	14.510	14.530	14.530	2,767,246
2025-06-16	14.560	14.830	14.500	14.680	14.680	3,087,268
2025-06-13	14.950	15.060	14.670	14.700	14.700	5,438,807
2025-06-12	15.100	15.160	14.930	15.000	15.000	3,497,595
2025-06-11	15.130	15.240	15.060	15.080	15.080	2,741,884
2025-06-10	15.230	15.230	14.870	15.000	15.000	2,915,530
2025-06-09	15.220	15.300	15.170	15.230	15.230	2,951,651
2025-06-06	15.300	15.300	15.110	15.220	15.220	2,085,152
2025-06-05	15.120	15.280	15.010	15.250	15.250	3,335,485
2025-06-04	15.020	15.150	14.960	15.070	15.070	2,701,686
2025-06-03	14.750	14.970	14.720	14.930	14.930	2,994,658
2025-05-30	14.970	15.020	14.780	14.810	14.810	2,473,100
2025-05-29	14.760	15.080	14.760	15.050	15.050	2,907,272
2025-05-28	14.720	14.890	14.690	14.720	14.720	2,115,661
2025-05-27	14.920	14.990	14.660	14.750	14.750	2,797,699
2025-05-26	14.800	14.990	14.760	14.950	14.950	1,798,806
2025-05-23	15.000	15.120	14.820	14.830	14.830	2,336,831
2025-05-22	15.090	15.350	14.970	14.980	14.980	2,600,750
2025-05-21	15.230	15.230	14.990	15.100	15.100	2,186,200
2025-05-20	15.100	15.230	15.030	15.230	15.230	2,264,026
2025-05-19	15.160	15.200	14.980	15.100	15.100	2,396,894
2025-05-16	15.050	15.230	15.020	15.130	15.130	1,831,191
2025-05-15	15.200	15.320	15.050	15.060	15.060	2,242,943
2025-05-14	15.400	15.490	15.180	15.260	15.260	2,990,380
2025-05-13	15.420	15.500	15.260	15.450	15.450	3,259,300
2025-05-12	15.160	15.350	15.160	15.330	15.330	3,434,685
2025-05-09	15.250	15.250	15.000	15.060	15.060	2,322,280
2025-05-08	15.090	15.300	15.020	15.250	15.250	3,151,594
2025-05-07	15.430	15.460	14.970	15.110	15.110	5,134,245
2025-05-06	15.160	15.400	15.140	15.330	15.330	5,942,526
2025-04-30	14.800	15.290	14.800	15.090	15.090	11,589,682
2025-04-29	14.000	14.750	14.000	14.420	14.420	5,832,400
2025-04-28	14.290	14.330	14.060	14.120	14.120	3,030,900
2025-04-25	14.160	14.460	14.020	14.320	14.320	3,681,218

← NewerPage 6 of 21 · 1,217 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.