Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.200	13.530	13.200	13.240	12.780	3,582,200
2024-01-25	12.520	13.250	12.340	13.220	12.761	4,777,700
2024-01-24	12.410	12.740	11.960	12.440	12.008	4,605,800
2024-01-23	12.610	12.610	12.200	12.430	11.999	4,904,838
2024-01-22	13.710	13.870	12.550	12.600	12.163	5,006,375
2024-01-19	14.050	14.170	13.740	13.770	13.292	3,156,400
2024-01-18	13.940	14.210	13.700	14.120	13.630	4,520,200
2024-01-17	14.490	14.640	14.200	14.200	13.707	3,838,800
2024-01-16	14.590	14.760	14.270	14.550	14.045	5,078,800
2024-01-15	14.640	14.820	14.520	14.710	14.199	4,008,900
2024-01-12	14.570	14.810	14.510	14.570	14.064	4,080,474
2024-01-11	14.460	14.840	14.460	14.640	14.132	4,902,300
2024-01-10	14.360	14.700	14.340	14.420	13.919	4,862,900
2024-01-09	14.510	14.680	14.250	14.440	13.939	5,174,474
2024-01-08	14.690	14.820	14.520	14.520	14.016	5,356,800
2024-01-05	15.220	15.270	14.540	14.690	14.180	8,907,704
2024-01-04	15.210	15.500	14.960	15.080	14.557	11,796,220
2024-01-03	14.930	15.480	14.800	15.480	14.943	16,244,710
2024-01-02	14.820	15.180	14.680	14.990	14.470	12,745,380
2023-12-29	14.800	15.570	14.540	15.190	14.663	19,729,000
2023-12-28	13.820	15.050	13.820	15.050	14.528	10,433,550
2023-12-27	13.550	13.750	13.420	13.680	13.205	2,044,400
2023-12-26	13.640	13.820	13.460	13.550	13.080	2,514,500
2023-12-25	13.700	13.900	13.520	13.820	13.340	2,690,800
2023-12-22	14.070	14.070	13.630	13.700	13.224	2,899,600
2023-12-21	13.450	14.030	13.440	13.950	13.466	4,424,099
2023-12-20	13.580	13.720	13.420	13.580	13.109	1,776,900
2023-12-19	13.520	13.640	13.340	13.530	13.060	1,731,500
2023-12-18	13.820	13.820	13.410	13.450	12.983	2,805,690
2023-12-15	13.880	13.930	13.720	13.800	13.321	2,007,100
2023-12-14	13.880	13.980	13.810	13.830	13.350	1,770,600
2023-12-13	14.130	14.160	13.810	13.820	13.340	2,405,101
2023-12-12	14.050	14.090	13.880	14.040	13.553	1,754,600
2023-12-11	14.020	14.220	13.860	13.970	13.485	3,295,270
2023-12-08	14.340	14.580	14.090	14.120	13.630	3,572,100
2023-12-07	14.590	14.660	14.300	14.330	13.833	1,996,008
2023-12-06	14.380	14.710	14.380	14.610	14.103	2,768,850
2023-12-05	14.840	14.840	14.320	14.330	13.833	3,003,396
2023-12-04	15.010	15.150	14.780	14.780	14.267	3,479,896
2023-12-01	15.280	15.300	14.830	15.010	14.489	2,947,598
2023-11-30	15.510	15.520	15.080	15.220	14.692	2,584,400
2023-11-29	15.640	15.700	15.420	15.500	14.962	1,930,200
2023-11-28	15.560	15.730	15.390	15.620	15.078	2,058,440
2023-11-27	15.480	15.660	15.350	15.520	14.981	2,090,515
2023-11-24	15.800	15.960	15.430	15.480	14.943	1,933,400
2023-11-23	15.680	15.890	15.530	15.830	15.280	2,378,200
2023-11-22	15.930	15.950	15.660	15.720	15.174	1,768,000
2023-11-21	16.210	16.280	15.820	15.880	15.329	2,347,900
2023-11-20	15.920	16.220	15.710	16.210	15.647	3,023,300
2023-11-17	15.870	15.940	15.740	15.910	15.358	1,940,300
2023-11-16	15.960	15.990	15.760	15.820	15.271	1,224,200
2023-11-15	16.030	16.040	15.770	15.960	15.406	2,107,201
2023-11-14	16.100	16.240	15.860	15.990	15.435	2,417,800
2023-11-13	16.000	16.090	15.730	16.030	15.474	2,756,600
2023-11-10	15.770	15.970	15.580	15.890	15.338	1,672,800
2023-11-09	15.930	16.030	15.690	15.770	15.223	2,607,000
2023-11-08	16.020	16.230	15.850	16.000	15.445	2,137,420
2023-11-07	16.330	16.330	16.100	16.130	15.570	1,485,000
2023-11-06	16.290	16.440	16.180	16.300	15.734	1,487,531
2023-11-03	16.340	16.580	16.170	16.180	15.618	2,273,100

← NewerPage 12 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.