Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.100	24.250	22.930	23.970	23.970	12,379,600
2026-10-19	23.020	23.470	22.210	23.130	23.130	10,484,900
2026-10-16	24.300	24.360	23.020	23.250	23.250	10,108,720
2026-10-15	23.880	24.400	23.620	23.710	23.710	12,177,270
2026-10-14	25.390	26.160	24.740	24.770	24.770	12,607,175
2026-10-13	24.390	25.990	24.000	25.650	25.650	15,827,067
2026-10-12	26.210	26.210	25.090	25.150	25.150	8,823,694
2026-10-09	26.550	26.650	24.810	26.370	26.370	15,974,324
2026-10-08	27.090	28.100	26.520	26.890	26.890	12,944,866
2026-09-30	28.200	28.290	26.960	27.010	27.010	14,622,825
2026-09-29	27.530	28.350	27.210	28.000	28.000	14,029,206
2026-09-28	31.010	31.010	28.040	28.040	28.040	18,591,519
2026-09-24	32.770	33.090	31.060	31.150	31.150	22,002,919
2026-09-23	33.700	34.070	33.030	33.270	33.270	19,670,002
2026-09-22	34.400	35.000	33.570	34.150	34.150	27,252,785
2026-09-21	34.700	35.480	33.360	33.870	33.870	33,462,956
2026-09-18	36.000	36.010	33.230	34.780	34.780	28,660,987
2026-09-17	35.230	36.860	35.110	35.460	35.460	33,508,284
2026-09-16	35.600	36.300	34.690	35.480	35.480	38,267,092
2026-09-15	34.290	38.000	33.830	36.310	36.310	54,024,012
2026-09-14	32.050	35.300	30.600	34.620	34.620	43,568,419
2026-09-11	30.090	33.320	30.090	33.030	33.030	37,380,178
2026-09-10	32.770	33.100	31.600	31.700	31.700	27,146,925
2026-09-09	34.300	34.380	32.900	33.650	33.650	39,309,234
2026-09-08	32.800	34.300	31.700	34.290	34.290	52,015,068
2026-09-07	32.080	32.830	31.000	32.800	32.800	45,489,471
2026-09-04	32.180	34.140	31.130	31.520	31.520	49,027,421
2026-09-03	29.450	32.030	29.300	32.030	32.030	46,608,879
2026-09-02	29.260	29.980	28.800	29.120	29.120	23,976,846
2026-09-01	32.310	32.980	29.850	29.850	29.850	42,523,377
2026-08-31	28.010	31.460	27.880	31.460	31.460	40,841,627
2026-08-28	28.380	30.170	28.290	28.600	28.600	22,094,753
2026-08-27	27.200	28.650	26.950	28.380	28.380	16,019,656
2026-08-26	27.500	27.620	26.500	27.140	27.140	11,173,847
2026-08-25	26.820	27.840	25.980	27.410	27.410	13,182,377
2026-08-24	28.490	28.500	26.500	27.330	27.330	18,371,218
2026-08-21	27.990	28.880	27.170	28.690	28.690	20,283,448
2026-08-20	28.440	28.990	27.630	28.210	28.210	25,791,834
2026-08-19	29.440	30.480	27.880	27.880	27.880	27,371,215
2026-08-18	31.660	32.550	30.410	30.980	30.980	35,320,674
2026-08-17	33.070	33.810	31.500	32.120	32.120	63,551,880
2026-08-14	30.650	32.990	30.440	32.990	32.990	42,587,787
2026-08-13	30.000	32.470	29.750	29.990	29.990	51,159,161
2026-08-12	29.100	29.660	28.000	29.520	29.520	28,230,887
2026-08-11	28.550	30.550	28.200	29.120	29.120	34,509,365
2026-08-10	29.300	29.580	27.680	28.810	28.810	26,577,386
2026-08-07	27.920	29.560	27.150	29.220	29.220	35,483,577
2026-08-06	27.270	28.330	26.720	27.920	27.920	29,805,706
2026-08-05	25.270	28.070	25.050	27.240	27.240	27,832,418
2026-08-04	23.800	25.910	23.410	25.520	25.520	25,020,824
2026-08-03	24.000	24.450	22.880	23.570	23.570	25,771,530
2026-07-31	26.000	26.550	24.310	24.360	24.360	32,711,442
2026-07-30	25.700	26.510	23.470	24.140	24.140	23,121,492
2026-07-29	26.300	28.500	24.810	26.010	26.010	23,727,030
2026-07-28	27.390	28.300	25.970	26.340	26.340	22,038,293
2026-07-27	26.350	28.860	25.850	28.860	28.860	25,292,168
2026-07-24	27.370	27.930	25.930	26.240	26.240	20,726,948
2026-07-23	28.690	30.110	27.610	28.110	28.110	23,085,724
2026-07-22	28.500	29.740	27.430	27.800	27.800	25,360,251
2026-07-21	27.420	29.700	25.660	29.470	29.470	29,841,088

Page 1 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.