Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.600	16.650	16.280	16.480	16.480	13,718,361
2025-01-20	16.690	16.940	16.450	16.680	16.680	18,529,678
2025-01-17	16.250	16.850	16.060	16.530	16.530	22,903,240
2025-01-16	16.470	16.550	15.960	16.310	16.310	18,674,650
2025-01-15	16.500	17.040	16.120	16.170	16.170	33,619,387
2025-01-14	14.560	15.900	14.460	15.900	15.900	11,815,148
2025-01-13	14.700	14.880	14.320	14.450	14.450	11,193,000
2025-01-10	15.650	15.700	14.980	15.000	15.000	15,028,871
2025-01-09	15.250	16.080	15.180	15.830	15.830	23,000,830
2025-01-08	14.540	15.730	14.410	15.300	15.300	16,100,698
2025-01-07	14.080	14.920	14.010	14.910	14.910	9,128,437
2025-01-06	14.030	14.380	13.770	14.070	14.070	4,692,362
2025-01-03	14.650	14.740	13.970	14.030	14.030	7,386,191
2025-01-02	15.000	15.150	14.470	14.650	14.650	7,128,994
2024-12-31	15.650	15.850	15.060	15.080	15.080	10,236,730
2024-12-30	15.470	15.840	15.170	15.680	15.680	11,994,854
2024-12-27	15.850	16.090	15.440	15.490	15.490	9,150,143
2024-12-26	15.000	15.840	15.000	15.720	15.720	11,194,811
2024-12-25	15.180	15.280	14.940	15.100	15.100	4,779,100
2024-12-24	15.020	15.280	14.800	15.130	15.130	4,381,440
2024-12-23	15.430	15.500	14.910	14.930	14.930	5,765,600
2024-12-20	14.850	15.440	14.850	15.330	15.330	7,122,570
2024-12-19	14.650	14.950	14.630	14.890	14.890	4,122,460
2024-12-18	14.650	14.960	14.490	14.810	14.810	4,382,030
2024-12-17	14.900	15.030	14.550	14.610	14.610	5,148,580
2024-12-16	15.140	15.200	14.880	14.960	14.960	4,434,651
2024-12-13	15.330	15.380	15.070	15.120	15.120	4,848,340
2024-12-12	15.280	15.360	15.130	15.330	15.330	4,061,975
2024-12-11	14.950	15.340	14.950	15.260	15.260	4,383,505
2024-12-10	15.380	15.430	14.970	14.990	14.990	5,773,600
2024-12-09	14.920	15.070	14.800	14.980	14.980	3,933,100
2024-12-06	14.820	15.040	14.700	15.000	15.000	4,092,665
2024-12-05	14.610	14.980	14.610	14.830	14.830	4,316,125
2024-12-04	15.050	15.090	14.580	14.640	14.640	5,679,225
2024-12-03	15.090	15.140	14.900	15.040	15.040	4,201,110
2024-12-02	14.980	15.190	14.980	15.090	15.090	5,370,141
2024-11-29	14.920	15.200	14.700	14.990	14.990	4,939,539
2024-11-28	15.050	15.090	14.840	14.950	14.950	4,528,965
2024-11-27	14.750	15.060	14.360	15.050	15.050	5,177,600
2024-11-26	15.070	15.150	14.760	14.810	14.810	4,258,845
2024-11-25	15.160	15.210	14.830	15.130	15.130	4,789,200
2024-11-22	15.690	15.930	15.060	15.150	15.150	7,665,000
2024-11-21	15.680	15.940	15.520	15.740	15.740	10,904,888
2024-11-20	15.200	15.900	15.070	15.880	15.880	11,206,965
2024-11-19	14.800	15.230	14.730	15.200	15.200	6,399,622
2024-11-18	15.000	15.130	14.580	14.660	14.660	6,863,565
2024-11-15	15.000	15.390	14.900	14.940	14.940	6,325,600
2024-11-14	15.610	15.660	14.990	15.020	15.020	7,021,655
2024-11-13	15.650	15.790	15.250	15.620	15.620	7,641,997
2024-11-12	15.820	16.110	15.560	15.690	15.690	8,826,050
2024-11-11	15.400	15.970	15.390	15.840	15.840	9,479,085
2024-11-08	15.710	15.870	15.370	15.500	15.500	11,459,611
2024-11-07	15.230	15.600	15.010	15.580	15.580	10,595,795
2024-11-06	15.250	15.800	15.100	15.200	15.200	17,660,614
2024-11-05	14.300	14.800	14.300	14.760	14.760	9,080,350
2024-11-04	13.970	14.350	13.940	14.350	14.350	6,187,685
2024-11-01	14.480	14.560	13.950	13.970	13.970	8,056,579
2024-10-31	13.900	14.650	13.900	14.520	14.520	10,515,716
2024-10-30	14.060	14.330	13.820	13.950	13.950	6,006,400
2024-10-29	14.490	14.530	14.090	14.170	14.170	7,445,395

← NewerPage 8 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.