Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.230	14.300	13.990	14.110	14.110	3,052,303
2025-04-23	13.970	14.300	13.970	14.220	14.220	4,396,214
2025-04-22	13.930	14.000	13.840	13.950	13.950	2,532,700
2025-04-21	13.880	14.020	13.770	13.970	13.970	2,335,560
2025-04-18	13.810	13.970	13.730	13.870	13.870	2,109,580
2025-04-17	13.610	13.920	13.610	13.810	13.810	2,200,700
2025-04-16	13.990	13.990	13.560	13.800	13.800	2,784,800
2025-04-15	14.100	14.120	13.900	14.000	14.000	3,027,500
2025-04-14	14.160	14.350	14.050	14.100	14.100	3,310,260
2025-04-11	13.670	14.050	13.630	13.960	13.960	3,628,302
2025-04-10	13.940	14.150	13.720	13.790	13.790	5,799,988
2025-04-09	13.050	13.650	12.560	13.530	13.530	5,722,017
2025-04-08	13.990	14.060	13.140	13.390	13.390	8,288,242
2025-04-07	14.520	14.590	13.860	13.860	13.860	6,239,196
2025-04-03	15.500	15.700	15.250	15.400	15.400	3,879,651
2025-04-02	15.720	15.970	15.690	15.700	15.700	2,792,429
2025-04-01	15.490	15.830	15.490	15.720	15.720	3,401,250
2025-03-31	15.400	15.680	15.300	15.490	15.490	5,101,917
2025-03-28	15.660	15.780	15.450	15.460	15.460	3,388,276
2025-03-27	15.700	15.890	15.500	15.660	15.660	3,624,515
2025-03-26	15.620	15.900	15.600	15.810	15.810	3,238,874
2025-03-25	15.600	15.900	15.540	15.660	15.660	4,163,305
2025-03-24	16.010	16.130	15.280	15.650	15.650	6,744,129
2025-03-21	16.200	16.350	15.920	15.980	15.980	5,052,729
2025-03-20	16.290	16.430	16.240	16.280	16.280	3,757,771
2025-03-19	16.710	16.710	16.230	16.350	16.350	6,439,400
2025-03-18	16.660	16.900	16.610	16.760	16.760	5,524,600
2025-03-17	16.970	17.050	16.560	16.600	16.600	6,629,855
2025-03-14	16.240	16.960	16.100	16.740	16.740	10,045,350
2025-03-13	16.460	16.520	16.050	16.230	16.230	6,401,509
2025-03-12	16.260	16.660	16.120	16.480	16.480	8,183,649
2025-03-11	15.900	16.360	15.820	16.220	16.220	4,970,822
2025-03-10	16.040	16.180	15.880	16.110	16.110	5,014,165
2025-03-07	16.190	16.330	15.970	16.050	16.050	5,631,430
2025-03-06	16.110	16.260	16.050	16.190	16.190	5,647,800
2025-03-05	16.030	16.120	15.830	16.040	16.040	3,969,736
2025-03-04	15.860	16.150	15.800	16.060	16.060	4,322,738
2025-03-03	15.730	16.220	15.610	15.980	15.980	6,589,236
2025-02-28	16.510	16.510	15.700	15.700	15.700	8,281,546
2025-02-27	16.730	16.930	16.280	16.520	16.520	9,625,762
2025-02-26	16.710	17.100	16.680	16.870	16.870	7,794,677
2025-02-25	16.690	16.930	16.600	16.710	16.710	6,831,924
2025-02-24	17.230	17.230	16.760	16.900	16.900	9,875,144
2025-02-21	17.300	17.410	17.060	17.230	17.230	13,197,634
2025-02-20	16.870	17.350	16.720	17.330	17.330	17,038,953
2025-02-19	15.990	17.040	15.930	16.950	16.950	18,141,828
2025-02-18	16.450	16.540	15.880	16.000	16.000	9,103,772
2025-02-17	16.020	16.470	16.010	16.440	16.440	9,364,538
2025-02-14	16.000	16.130	15.950	16.050	16.050	6,246,590
2025-02-13	16.410	16.430	16.040	16.040	16.040	9,354,270
2025-02-12	16.280	16.400	16.190	16.400	16.400	9,962,535
2025-02-11	16.120	16.630	16.030	16.280	16.280	11,696,700
2025-02-10	16.180	16.280	16.100	16.150	16.150	8,843,423
2025-02-07	16.240	16.340	15.970	16.150	16.150	13,427,249
2025-02-06	15.730	16.240	15.650	16.240	16.240	14,176,161
2025-02-05	15.490	15.980	15.300	15.780	15.780	12,936,479
2025-01-27	16.010	16.050	15.410	15.410	15.410	9,945,211
2025-01-24	15.950	16.090	15.870	16.020	16.020	10,211,351
2025-01-23	16.390	16.590	16.000	16.000	16.000	12,184,570
2025-01-22	16.340	16.470	16.130	16.180	16.180	10,338,345

← NewerPage 7 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.