Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	17.860	18.250	17.610	17.850	17.084	1,267,743
2023-05-05	18.350	18.350	17.490	18.000	17.228	1,187,900
2023-05-04	18.080	18.610	17.920	18.340	17.553	2,356,284
2023-04-28	18.530	18.870	18.370	18.440	17.649	1,819,000
2023-04-27	18.460	18.880	18.180	18.510	17.716	1,225,100
2023-04-26	17.660	18.500	17.470	18.360	17.572	1,538,800
2023-04-25	18.250	18.250	17.110	17.560	16.807	1,901,300
2023-04-24	18.580	18.580	18.060	18.180	17.400	3,380,300
2023-04-21	19.000	19.030	18.200	18.600	17.802	1,525,700
2023-04-20	19.160	19.160	18.600	18.880	18.070	1,372,100
2023-04-19	19.440	19.440	18.950	19.080	18.262	2,018,800
2023-04-18	19.860	19.990	19.360	19.400	18.568	1,768,398
2023-04-17	19.910	20.520	19.780	19.850	18.999	2,370,000
2023-04-14	19.750	20.200	19.680	20.000	19.142	2,601,000
2023-04-13	19.480	19.970	19.190	19.810	18.960	2,275,137
2023-04-12	19.590	19.620	19.210	19.470	18.635	2,637,398
2023-04-11	20.090	20.090	19.310	19.470	18.635	4,749,234
2023-04-10	19.810	20.530	19.550	20.200	19.334	9,867,322
2023-04-07	20.170	20.300	19.730	19.810	18.960	1,565,500
2023-04-06	19.800	20.450	19.600	20.170	19.305	2,161,168
2023-04-04	20.080	20.210	19.660	19.750	18.903	1,547,668
2023-04-03	19.900	20.360	19.610	20.070	19.209	2,093,069
2023-03-31	19.830	20.060	19.650	20.000	19.142	1,768,700
2023-03-30	19.990	20.030	19.350	19.710	18.865	2,027,100
2023-03-29	19.900	20.100	19.610	20.010	19.152	1,945,500
2023-03-28	20.000	20.140	19.500	19.900	19.046	2,425,769
2023-03-27	19.650	20.230	19.610	20.060	19.200	1,431,781
2023-03-24	20.360	20.510	19.800	20.050	19.190	1,640,600
2023-03-23	20.010	20.660	19.800	20.300	19.429	1,814,100
2023-03-22	19.720	20.150	19.720	20.010	19.152	1,721,600
2023-03-21	19.510	20.000	19.480	19.780	18.932	2,470,200
2023-03-20	19.910	20.200	19.210	19.400	18.568	3,306,100
2023-03-17	21.000	21.000	19.800	20.420	19.544	4,317,200
2023-03-16	21.000	21.150	20.700	21.050	20.147	1,537,700
2023-03-15	20.850	21.140	20.480	21.010	20.109	2,284,633
2023-03-14	20.180	21.450	20.040	20.850	19.956	4,082,300
2023-03-13	20.240	20.600	19.850	20.280	19.410	2,391,200
2023-03-10	20.440	20.600	20.060	20.190	19.324	1,945,300
2023-03-09	20.870	20.900	20.430	20.770	19.879	1,390,052
2023-03-08	20.610	20.940	20.370	20.860	19.965	1,546,700
2023-03-07	21.240	21.240	20.620	20.630	19.745	2,626,726
2023-03-06	21.480	21.480	21.160	21.240	20.329	1,925,600
2023-03-03	21.600	21.770	21.200	21.620	20.693	2,388,996
2023-03-02	22.020	22.100	21.320	21.690	20.760	2,937,500
2023-03-01	21.820	22.150	21.620	22.090	21.142	2,736,796
2023-02-28	21.590	22.100	21.440	21.890	20.951	4,506,075
2023-02-27	21.700	21.850	21.320	21.410	20.492	3,415,638
2023-02-24	21.800	22.080	21.460	21.890	20.951	2,696,865
2023-02-23	21.880	21.990	21.690	21.790	20.855	1,669,800
2023-02-22	21.690	22.250	21.490	22.070	21.123	3,225,452
2023-02-21	22.200	22.240	21.510	21.770	20.836	2,711,375
2023-02-20	21.520	22.220	21.380	22.130	21.181	3,628,347
2023-02-17	22.050	22.050	21.310	21.600	20.673	4,013,875
2023-02-16	22.700	22.780	21.700	22.400	21.439	4,376,012
2023-02-15	22.760	23.110	22.620	22.890	21.908	2,407,100
2023-02-14	22.380	22.820	22.080	22.790	21.812	2,864,155
2023-02-13	22.000	22.600	21.950	22.380	21.420	3,157,499
2023-02-10	21.880	22.180	21.600	21.920	20.980	3,136,996
2023-02-09	20.770	22.390	20.770	21.930	20.989	9,363,827
2023-02-08	20.810	21.160	20.810	20.890	19.994	1,877,257

← NewerPage 15 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.