Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.400	14.480	14.200	14.450	14.450	8,198,716
2024-10-25	13.990	14.430	13.900	14.360	14.360	9,813,213
2024-10-24	13.800	14.040	13.700	13.890	13.890	8,158,259
2024-10-23	13.950	14.030	13.670	13.760	13.760	13,015,934
2024-10-22	13.800	13.980	13.580	13.940	13.940	6,109,306
2024-10-21	13.950	14.170	13.730	13.800	13.800	9,220,106
2024-10-18	13.520	14.180	13.490	13.860	13.860	8,056,496
2024-10-17	13.640	13.800	13.500	13.510	13.510	4,660,321
2024-10-16	13.240	13.700	13.240	13.500	13.500	3,491,052
2024-10-15	13.730	14.000	13.460	13.480	13.480	5,148,821
2024-10-14	13.650	14.070	13.330	13.820	13.820	5,834,830
2024-10-11	14.250	14.280	13.380	13.540	13.540	6,548,394
2024-10-10	14.440	14.790	14.030	14.200	14.200	6,990,400
2024-10-09	15.450	15.520	14.270	14.290	14.290	12,757,722
2024-10-08	16.630	16.630	15.220	15.800	15.800	14,922,135
2024-09-30	14.560	15.200	14.160	15.120	15.120	9,800,807
2024-09-27	13.600	13.940	13.460	13.900	13.900	3,900,084
2024-09-26	12.740	13.360	12.680	13.350	13.350	4,962,223
2024-09-25	12.540	13.200	12.540	12.780	12.780	7,667,179
2024-09-24	12.140	12.510	12.050	12.510	12.510	2,989,224
2024-09-23	11.840	12.160	11.750	12.090	12.090	2,370,814
2024-09-20	11.960	12.090	11.740	11.840	11.840	1,758,650
2024-09-19	11.740	12.170	11.700	12.000	12.000	2,126,814
2024-09-18	11.830	11.910	11.550	11.750	11.750	1,507,955
2024-09-13	12.100	12.170	11.880	11.890	11.890	1,567,400
2024-09-12	12.080	12.320	12.070	12.090	12.090	1,502,114
2024-09-11	12.060	12.220	12.010	12.110	12.110	1,579,956
2024-09-10	12.020	12.220	11.820	12.180	12.180	2,456,800
2024-09-09	12.070	12.240	12.010	12.020	12.020	2,642,060
2024-09-06	12.490	12.490	12.060	12.070	12.070	2,715,100
2024-09-05	12.300	12.580	12.300	12.510	12.510	2,679,000
2024-09-04	12.220	12.430	12.100	12.330	12.330	2,551,227
2024-09-03	11.900	12.330	11.890	12.290	12.290	3,192,556
2024-09-02	11.950	12.270	11.830	12.030	12.030	4,128,380
2024-08-30	11.840	12.140	11.770	12.000	12.000	3,005,250
2024-08-29	11.460	11.860	11.420	11.850	11.850	2,276,690
2024-08-28	11.320	11.620	11.220	11.490	11.490	1,587,400
2024-08-27	11.510	11.510	11.280	11.310	11.310	1,307,900
2024-08-26	11.240	11.570	11.240	11.530	11.530	1,972,800
2024-08-23	11.260	11.360	11.160	11.240	11.240	1,623,100
2024-08-22	11.560	11.560	11.270	11.300	11.300	1,821,050
2024-08-21	11.400	11.600	11.350	11.490	11.490	1,752,720
2024-08-20	11.560	11.630	11.330	11.420	11.420	2,508,500
2024-08-19	11.760	11.910	11.530	11.550	11.550	3,367,956
2024-08-16	12.200	12.210	11.770	11.790	11.790	4,085,100
2024-08-15	12.060	12.380	12.020	12.130	12.130	3,516,452
2024-08-14	12.400	12.450	12.070	12.090	12.090	3,154,964
2024-08-13	12.300	12.420	12.210	12.380	12.380	2,252,898
2024-08-12	12.700	12.750	12.300	12.360	12.360	3,612,471
2024-08-09	12.940	13.060	12.700	12.700	12.700	1,745,169
2024-08-08	12.810	12.990	12.620	12.870	12.870	2,234,100
2024-08-07	12.680	12.950	12.650	12.870	12.870	2,537,284
2024-08-06	12.780	12.900	12.630	12.760	12.760	2,745,100
2024-08-05	12.870	13.130	12.630	12.640	12.640	3,752,914
2024-08-02	13.300	13.380	12.960	13.000	13.000	2,871,528
2024-08-01	13.450	13.630	13.340	13.370	13.370	2,306,048
2024-07-31	12.900	13.490	12.890	13.480	13.480	3,531,628
2024-07-30	12.980	13.110	12.780	13.010	13.010	1,757,416
2024-07-29	13.200	13.200	12.970	12.980	12.980	1,532,670
2024-07-26	12.800	13.220	12.780	13.140	13.140	2,687,220

← NewerPage 9 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.