Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.530	16.650	16.400	16.440	15.869	1,822,400
2023-11-01	16.370	16.730	16.260	16.600	16.024	3,164,298
2023-10-31	16.160	16.570	16.060	16.380	15.811	3,752,618
2023-10-30	15.660	16.370	15.530	16.320	15.753	2,787,100
2023-10-27	15.030	15.670	14.980	15.600	15.058	1,929,500
2023-10-26	15.290	15.440	15.020	15.160	14.634	2,036,074
2023-10-25	15.150	15.560	15.150	15.390	14.856	2,029,298
2023-10-24	14.830	15.120	14.430	15.050	14.528	2,783,798
2023-10-23	15.050	15.050	14.340	14.390	13.890	2,360,898
2023-10-20	15.210	15.290	14.890	15.090	14.566	1,525,700
2023-10-19	15.050	15.230	14.850	15.040	14.518	1,207,300
2023-10-18	15.490	15.540	15.090	15.110	14.585	1,524,754
2023-10-17	15.840	15.840	15.250	15.540	15.001	2,878,566
2023-10-16	15.630	15.950	15.430	15.940	15.387	3,202,100
2023-10-13	15.750	15.770	15.450	15.630	15.087	1,676,300
2023-10-12	15.360	15.850	15.220	15.800	15.252	2,142,700
2023-10-11	15.530	15.570	15.160	15.370	14.836	1,615,700
2023-10-10	15.550	15.750	14.960	15.490	14.952	3,605,800
2023-10-09	15.890	16.010	15.420	15.500	14.962	2,607,943
2023-09-28	15.900	16.020	15.750	15.980	15.425	1,035,600
2023-09-27	15.540	15.970	15.410	15.820	15.271	1,481,800
2023-09-26	15.620	15.670	15.460	15.530	14.991	1,108,600
2023-09-25	15.760	15.770	15.440	15.570	15.029	1,019,000
2023-09-22	15.690	15.900	15.560	15.740	15.194	980,300
2023-09-21	15.740	15.810	15.520	15.700	15.155	1,604,800
2023-09-20	16.110	16.110	15.760	15.800	15.252	1,526,000
2023-09-19	16.130	16.130	15.750	16.110	15.551	2,053,566
2023-09-18	15.630	16.180	15.630	16.050	15.493	3,385,500
2023-09-15	15.840	16.040	15.700	15.830	15.280	2,136,100
2023-09-14	15.930	16.040	15.750	15.860	15.309	1,476,276
2023-09-13	16.200	16.200	15.830	15.980	15.425	1,649,700
2023-09-12	16.070	16.330	15.920	16.200	15.638	1,866,200
2023-09-11	16.110	16.240	15.900	16.140	15.580	2,043,858
2023-09-08	16.030	16.390	16.030	16.110	15.551	1,382,024
2023-09-07	16.370	16.480	16.080	16.080	15.522	1,744,200
2023-09-06	16.020	16.400	15.950	16.370	15.802	2,299,500
2023-09-05	16.000	16.160	15.880	16.100	15.541	2,734,876
2023-09-04	15.800	16.050	15.660	16.030	15.474	3,281,300
2023-09-01	15.730	16.030	15.550	15.760	15.213	4,225,300
2023-08-31	15.750	16.240	15.720	15.760	15.213	4,838,000
2023-08-30	15.930	17.000	15.490	15.730	15.184	7,093,000
2023-08-29	15.350	15.830	15.010	15.810	15.261	2,607,837
2023-08-28	15.780	15.880	15.340	15.430	14.894	1,992,600
2023-08-25	15.250	15.440	14.970	15.060	14.537	1,628,400
2023-08-24	15.510	15.520	15.180	15.350	14.817	1,256,400
2023-08-23	15.850	15.940	15.430	15.430	14.894	1,026,800
2023-08-22	16.090	16.090	15.430	15.790	15.242	1,524,000
2023-08-21	16.150	16.350	15.840	15.960	15.406	2,108,400
2023-08-18	16.400	16.660	16.000	16.240	15.676	2,329,200
2023-08-17	15.870	16.330	15.410	16.230	15.667	3,258,700
2023-08-16	15.800	15.940	15.680	15.710	15.165	1,199,100
2023-08-15	16.050	16.220	15.800	15.920	15.367	1,283,181
2023-08-14	15.970	16.060	15.660	15.990	15.435	1,380,698
2023-08-11	16.210	16.420	15.910	15.920	15.367	1,313,500
2023-08-10	16.090	16.260	16.040	16.200	15.638	1,087,100
2023-08-09	16.180	16.190	15.990	16.050	15.493	982,400
2023-08-08	16.170	16.340	16.080	16.190	15.628	1,298,800
2023-08-07	16.320	16.390	16.150	16.170	15.609	1,252,300
2023-08-04	16.380	16.550	16.160	16.340	15.773	1,210,600
2023-08-03	16.690	16.690	16.310	16.350	15.782	1,184,100

← NewerPage 13 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.