Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.550	16.720	16.390	16.690	16.111	2,213,800
2023-08-01	16.480	16.620	16.330	16.550	15.975	1,426,059
2023-07-31	16.720	17.080	16.450	16.590	16.014	2,223,500
2023-07-28	16.580	16.730	16.450	16.670	16.091	1,693,100
2023-07-27	17.030	17.040	16.600	16.630	16.053	1,314,800
2023-07-26	16.990	17.150	16.800	17.010	16.419	1,789,700
2023-07-25	16.790	16.930	16.680	16.900	16.313	1,389,800
2023-07-24	16.910	16.910	16.550	16.660	16.082	1,590,300
2023-07-21	16.740	16.940	16.700	16.780	16.197	1,722,358
2023-07-20	16.950	17.190	16.830	16.840	16.255	2,176,934
2023-07-19	17.130	17.170	16.730	16.950	16.362	2,336,200
2023-07-18	16.780	17.220	16.770	17.060	16.468	4,656,270
2023-07-17	16.650	17.010	16.560	16.800	16.217	5,809,983
2023-07-14	16.860	17.030	16.610	16.760	16.178	5,308,200
2023-07-13	18.000	18.000	16.560	16.870	16.284	10,812,570
2023-07-12	17.150	17.660	17.060	17.460	16.854	3,129,694
2023-07-11	17.090	17.300	16.880	17.250	16.651	2,811,100
2023-07-10	17.160	17.650	16.700	17.040	16.448	4,065,048
2023-07-07	16.710	17.460	16.430	17.160	16.564	5,939,239
2023-07-06	16.260	17.190	16.150	16.910	16.323	6,858,601
2023-07-05	16.510	16.710	16.130	16.260	15.696	6,320,401
2023-07-04	17.300	17.300	16.500	16.750	16.169	8,308,100
2023-07-03	16.760	17.400	16.700	17.400	16.796	2,344,876
2023-06-30	15.770	15.930	15.600	15.820	15.271	1,954,800
2023-06-29	15.320	15.810	15.290	15.700	15.155	2,629,996
2023-06-28	15.310	15.430	14.960	15.400	14.865	2,697,196
2023-06-27	14.990	15.400	14.920	15.290	14.759	2,033,398
2023-06-26	15.320	15.680	14.830	15.000	14.479	3,125,368
2023-06-21	15.610	15.670	15.240	15.300	14.769	1,853,900
2023-06-20	15.980	16.000	15.560	15.560	15.020	1,874,348
2023-06-19	16.110	16.320	15.950	16.040	15.483	2,397,100
2023-06-16	16.140	16.630	16.060	16.070	15.512	4,329,974
2023-06-15	16.000	16.190	15.770	16.130	15.570	1,621,197
2023-06-14	16.280	16.440	15.800	15.990	15.435	2,897,358
2023-06-13	16.660	16.750	16.250	16.290	15.724	1,584,100
2023-06-12	16.850	16.850	16.560	16.770	16.188	1,114,300
2023-06-09	17.020	17.040	16.600	16.850	16.265	1,236,321
2023-06-08	17.080	17.260	16.860	16.880	16.294	1,563,221
2023-06-07	17.110	17.220	16.760	17.080	16.487	1,575,400
2023-06-06	17.730	17.730	17.060	17.060	16.468	1,350,000
2023-06-05	17.680	17.850	17.580	17.740	17.124	1,373,200
2023-06-02	17.450	17.760	17.450	17.680	17.066	1,315,681
2023-06-01	17.650	17.650	17.300	17.600	16.989	1,248,700
2023-05-31	17.550	17.710	17.440	17.650	17.037	977,100
2023-05-30	17.750	17.890	17.500	17.700	16.941	719,000
2023-05-29	17.990	18.200	17.580	17.800	17.036	964,942
2023-05-26	17.870	18.180	17.710	17.980	17.209	1,496,500
2023-05-25	18.010	18.120	17.640	17.870	17.103	1,419,000
2023-05-24	18.140	18.500	18.000	18.130	17.352	2,766,900
2023-05-23	18.250	18.430	18.120	18.200	17.419	1,182,000
2023-05-22	17.900	18.350	17.830	18.250	17.467	924,710
2023-05-19	17.880	18.050	17.660	17.950	17.180	709,700
2023-05-18	17.750	17.980	17.550	17.880	17.113	708,065
2023-05-17	17.270	17.780	17.250	17.760	16.998	1,225,265
2023-05-16	17.500	17.590	17.210	17.290	16.548	611,900
2023-05-15	17.510	17.580	17.320	17.500	16.749	613,100
2023-05-12	17.510	17.650	17.360	17.460	16.711	735,700
2023-05-11	17.460	17.550	17.070	17.500	16.749	1,015,200
2023-05-10	17.230	17.600	17.050	17.350	16.606	1,294,900
2023-05-09	17.850	17.850	17.350	17.350	16.606	1,421,700

← NewerPage 14 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.