Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.020	10.070	9.860	9.970	9.824	1,174,500
2024-07-29	9.970	10.100	9.900	10.010	9.863	1,155,900
2024-07-26	9.730	9.960	9.730	9.950	9.804	859,500
2024-07-25	9.550	9.810	9.510	9.770	9.627	1,133,600
2024-07-24	9.700	9.820	9.580	9.600	9.459	1,103,400
2024-07-23	10.090	10.090	9.770	9.770	9.627	1,279,700
2024-07-22	10.050	10.100	9.940	10.030	9.883	817,400
2024-07-19	9.860	10.080	9.840	10.050	9.903	925,400
2024-07-18	9.910	9.970	9.630	9.900	9.755	1,260,600
2024-07-17	10.100	10.100	9.860	9.930	9.785	1,364,300
2024-07-16	10.220	10.260	10.030	10.090	9.942	881,200
2024-07-15	10.420	10.420	10.170	10.220	10.070	851,400
2024-07-12	10.500	10.530	10.290	10.360	10.208	1,087,800
2024-07-11	10.340	10.490	10.260	10.480	10.327	1,511,800
2024-07-10	10.250	10.350	10.150	10.190	10.041	946,200
2024-07-09	10.100	10.270	9.880	10.250	10.100	1,270,700
2024-07-08	10.340	10.440	10.070	10.110	9.962	1,292,600
2024-07-05	10.190	10.430	10.170	10.380	10.228	1,159,200
2024-07-04	10.720	10.840	10.270	10.280	10.130	1,708,600
2024-07-03	10.900	10.990	10.700	10.720	10.563	1,266,500
2024-07-02	11.010	11.080	10.900	10.950	10.790	1,121,600
2024-07-01	10.880	11.080	10.850	11.050	10.888	915,108
2024-06-28	10.800	11.150	10.800	10.970	10.809	2,049,108
2024-06-27	11.000	11.090	10.810	10.810	10.652	1,160,600
2024-06-26	10.710	11.030	10.600	11.020	10.859	1,385,500
2024-06-25	10.610	10.820	10.600	10.720	10.563	1,124,400
2024-06-24	11.150	11.150	10.590	10.660	10.504	2,394,600
2024-06-21	10.960	11.390	10.850	11.190	11.026	2,272,300
2024-06-20	11.220	11.310	10.950	11.010	10.849	1,761,100
2024-06-19	11.240	11.390	11.100	11.260	11.095	2,151,900
2024-06-18	10.950	11.250	10.950	11.220	11.056	1,746,800
2024-06-17	11.170	11.170	10.960	11.010	10.849	1,369,500
2024-06-14	11.070	11.180	10.950	11.180	11.016	1,367,300
2024-06-13	11.310	11.360	11.080	11.110	10.947	2,046,600
2024-06-12	11.140	11.330	11.110	11.300	11.135	1,611,000
2024-06-11	11.210	11.310	10.950	11.180	11.016	1,651,400
2024-06-07	11.110	11.360	11.080	11.220	11.056	2,387,200
2024-06-06	11.380	11.490	10.850	10.980	10.819	3,577,900
2024-06-05	11.790	11.790	11.370	11.370	11.204	2,551,500
2024-06-04	11.800	11.830	11.520	11.820	11.647	2,494,500
2024-06-03	12.380	12.380	11.680	11.790	11.617	4,553,700
2024-05-31	12.070	12.590	12.070	12.420	12.238	4,910,800
2024-05-30	12.060	12.220	11.950	12.150	11.972	2,184,408
2024-05-29	12.100	12.240	12.010	12.110	11.933	2,576,700
2024-05-28	12.390	12.430	12.220	12.270	11.844	2,696,700
2024-05-27	12.690	12.720	12.160	12.430	11.999	5,031,500
2024-05-24	12.610	13.110	12.520	12.650	12.211	5,725,300
2024-05-23	13.150	13.200	12.700	12.780	12.336	6,720,481
2024-05-22	13.330	13.630	13.210	13.240	12.780	6,854,400
2024-05-21	14.000	14.000	13.380	13.460	12.993	10,413,660
2024-05-20	13.150	14.370	13.110	14.070	13.582	14,067,300
2024-05-17	12.760	13.330	12.660	13.070	12.616	5,654,000
2024-05-16	12.790	12.950	12.620	12.710	12.269	3,565,500
2024-05-15	12.910	12.980	12.600	12.780	12.336	4,082,500
2024-05-14	12.400	13.140	12.400	13.040	12.587	6,028,000
2024-05-13	12.810	12.830	12.380	12.460	12.027	3,494,900
2024-05-10	13.310	13.320	12.840	12.930	12.481	3,749,200
2024-05-09	13.090	13.320	13.000	13.200	12.742	3,702,679
2024-05-08	13.450	13.770	13.080	13.180	12.722	6,518,000
2024-05-07	12.790	13.540	12.790	13.450	12.983	7,294,700

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2000 CNY
2025-05-30	0.1500 CNY
2024-05-29	0.2500 CNY
2023-05-31	0.1500 CNY
2022-06-01	0.1500 CNY
2021-05-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.