Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.340	12.830	12.340	12.800	12.356	6,634,727
2024-04-30	12.380	12.420	12.200	12.250	11.825	3,752,000
2024-04-29	12.320	12.410	12.200	12.370	11.941	5,994,100
2024-04-26	12.960	12.960	12.130	12.480	12.047	10,636,360
2024-04-25	12.900	13.400	12.840	13.360	12.896	3,188,600
2024-04-24	12.630	12.920	12.630	12.910	12.462	2,739,900
2024-04-23	12.350	12.900	12.320	12.670	12.230	2,725,300
2024-04-22	12.500	12.550	12.030	12.350	11.921	1,932,000
2024-04-19	12.410	12.690	12.190	12.520	12.085	2,047,735
2024-04-18	12.430	12.640	12.320	12.390	11.960	2,487,000
2024-04-17	11.630	12.520	11.630	12.510	12.076	4,005,971
2024-04-16	12.490	12.490	11.390	11.460	11.062	4,343,416
2024-04-15	13.150	13.250	12.300	12.530	12.095	3,983,938
2024-04-12	13.280	13.300	13.060	13.140	12.684	1,763,500
2024-04-11	13.230	13.360	13.040	13.230	12.771	1,894,800
2024-04-10	13.500	13.550	13.100	13.250	12.790	2,414,400
2024-04-09	13.210	13.550	13.210	13.510	13.041	2,831,438
2024-04-08	13.630	13.670	13.200	13.230	12.771	3,278,761
2024-04-03	13.600	13.680	13.420	13.630	13.157	2,734,513
2024-04-02	13.390	13.700	13.340	13.540	13.070	3,190,636
2024-04-01	13.300	13.470	13.200	13.380	12.916	2,807,228
2024-03-29	12.900	13.300	12.890	13.300	12.838	3,643,929
2024-03-28	12.650	13.130	12.650	12.960	12.510	2,736,400
2024-03-27	12.900	13.040	12.710	12.710	12.269	1,948,400
2024-03-26	12.800	13.090	12.640	12.900	12.452	2,610,000
2024-03-25	13.210	13.340	12.860	12.890	12.443	3,631,813
2024-03-22	13.450	13.500	13.000	13.330	12.867	4,078,138
2024-03-21	13.370	13.490	13.210	13.430	12.964	2,419,800
2024-03-20	13.180	13.420	13.170	13.370	12.906	2,492,729
2024-03-19	13.280	13.410	13.140	13.170	12.713	4,171,800
2024-03-18	12.740	13.280	12.700	13.130	12.674	4,302,038
2024-03-15	12.360	12.680	12.240	12.680	12.240	3,653,700
2024-03-14	12.370	12.580	12.210	12.430	11.999	3,314,129
2024-03-13	12.420	12.530	12.300	12.430	11.999	2,337,900
2024-03-12	12.210	12.420	12.150	12.420	11.989	2,955,521
2024-03-11	12.090	12.210	12.010	12.210	11.786	2,412,321
2024-03-08	12.000	12.110	11.920	12.100	11.680	2,536,521
2024-03-07	12.080	12.240	11.920	12.020	11.603	2,633,621
2024-03-06	11.920	12.220	11.920	12.070	11.651	2,298,400
2024-03-05	12.120	12.180	11.930	11.980	11.564	2,426,900
2024-03-04	12.260	12.340	11.830	12.130	11.709	3,616,329
2024-03-01	12.040	12.340	11.990	12.260	11.834	3,186,529
2024-02-29	11.540	12.070	11.540	12.050	11.632	3,892,029
2024-02-28	12.760	12.950	11.580	11.620	11.217	6,430,248
2024-02-27	12.480	12.730	12.320	12.700	12.259	3,466,383
2024-02-26	12.340	12.760	12.270	12.420	11.989	4,211,022
2024-02-23	11.940	12.340	11.850	12.300	11.873	3,734,242
2024-02-22	11.630	11.980	11.550	11.930	11.516	3,818,871
2024-02-21	11.410	12.080	11.360	11.630	11.226	4,761,460
2024-02-20	11.570	11.720	11.220	11.630	11.226	6,076,332
2024-02-19	11.480	11.740	11.000	11.580	11.178	9,804,223
2024-02-08	9.940	10.670	9.870	10.670	10.300	5,328,685
2024-02-07	10.200	10.330	9.540	9.700	9.363	5,614,610
2024-02-06	9.760	10.430	9.130	10.230	9.875	6,110,000
2024-02-05	10.800	10.900	9.880	9.880	9.537	5,156,300
2024-02-02	11.430	11.730	10.730	10.980	10.599	4,263,342
2024-02-01	12.000	12.000	11.370	11.450	11.053	5,311,760
2024-01-31	12.210	12.350	11.660	12.160	11.738	4,593,700
2024-01-30	12.900	12.910	12.320	12.400	11.970	3,079,600
2024-01-29	13.500	13.600	12.950	12.970	12.520	3,554,898

← NewerPage 11 of 21 · 1,212 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.