Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.030	21.330	20.710	20.790	19.898	3,483,648
2023-02-06	20.620	21.300	20.000	21.110	20.204	5,365,794
2023-02-03	20.010	20.160	19.770	20.100	19.238	1,510,100
2023-02-02	19.890	20.380	19.850	19.990	19.133	2,011,148
2023-02-01	19.850	19.940	19.500	19.840	18.989	1,754,375
2023-01-31	19.900	19.950	19.570	19.860	19.008	1,473,874
2023-01-30	19.270	20.040	19.270	19.780	18.932	2,932,188
2023-01-20	19.180	19.260	18.900	19.070	18.252	1,098,437
2023-01-19	18.580	19.200	18.550	19.160	18.338	2,070,637
2023-01-18	19.400	19.400	18.680	18.790	17.984	2,598,700
2023-01-17	19.100	19.840	18.860	19.370	18.539	3,419,347
2023-01-16	18.670	19.410	18.610	19.220	18.396	2,982,000
2023-01-13	18.980	19.050	18.530	18.640	17.840	2,296,129
2023-01-12	19.100	19.350	18.690	18.760	17.955	1,978,481
2023-01-11	19.620	19.680	18.970	19.000	18.185	2,412,339
2023-01-10	19.620	19.730	19.370	19.620	18.778	2,078,200
2023-01-09	19.790	20.180	19.410	19.620	18.778	3,191,194
2023-01-06	19.150	20.230	19.090	19.630	18.788	3,333,388
2023-01-05	19.190	19.350	19.000	19.210	18.386	2,049,174
2023-01-04	18.890	19.530	18.880	19.200	18.376	3,383,797
2023-01-03	18.420	19.310	18.410	19.050	18.233	5,348,809
2022-12-30	18.080	18.470	17.630	18.400	17.611	2,615,100
2022-12-29	17.990	18.320	17.510	17.950	17.180	1,571,200
2022-12-28	18.370	18.370	17.860	18.110	17.333	3,017,048
2022-12-27	18.290	18.800	17.840	18.380	17.592	3,592,957
2022-12-26	17.910	18.290	17.900	18.180	17.400	1,833,499
2022-12-23	17.730	18.180	17.510	17.870	17.103	2,186,800
2022-12-22	19.100	19.130	17.990	18.030	17.257	4,346,200
2022-12-21	18.680	19.850	18.350	19.150	18.329	6,903,181
2022-12-20	18.530	18.950	18.420	18.550	17.754	2,813,784
2022-12-19	18.600	18.900	18.430	18.580	17.783	1,478,919
2022-12-16	19.130	19.200	18.640	18.730	17.927	2,397,688
2022-12-15	19.040	19.450	18.820	19.270	18.443	1,570,043
2022-12-14	19.020	19.290	18.770	19.060	18.242	3,231,582
2022-12-13	19.400	19.420	18.990	19.210	18.386	2,202,718
2022-12-12	19.300	20.130	19.150	19.430	18.597	3,443,569
2022-12-09	19.800	20.050	19.200	19.250	18.424	4,138,222
2022-12-08	19.630	20.780	19.320	20.060	19.200	5,916,722
2022-12-07	20.070	20.340	19.400	19.620	18.778	4,571,421
2022-12-06	20.200	20.460	19.450	20.250	19.381	3,976,731
2022-12-05	20.940	21.250	20.330	20.450	19.573	3,482,300
2022-12-02	20.880	21.360	20.540	20.930	20.032	2,641,700
2022-12-01	21.200	21.550	20.720	20.950	20.051	3,504,400
2022-11-30	22.270	22.270	20.790	20.910	20.013	4,980,100
2022-11-29	22.140	22.690	21.710	22.060	21.114	2,505,900
2022-11-28	22.210	22.560	21.970	22.230	21.276	1,740,700
2022-11-25	22.970	23.320	22.400	22.450	21.487	1,824,600
2022-11-24	22.700	23.400	22.690	23.040	22.052	2,337,200
2022-11-23	22.820	23.040	22.100	22.790	21.812	3,034,470
2022-11-22	23.310	24.100	22.620	22.820	21.841	3,623,300
2022-11-21	22.880	23.440	22.600	23.120	22.128	2,624,900
2022-11-18	23.460	23.760	23.000	23.050	22.061	2,346,300
2022-11-17	23.280	23.630	22.600	23.370	22.368	2,819,513
2022-11-16	23.530	24.000	23.200	23.400	22.396	2,487,000
2022-11-15	23.470	23.610	22.880	23.550	22.540	4,162,799
2022-11-14	21.710	24.030	21.650	23.500	22.492	6,885,338
2022-11-11	22.650	22.750	21.810	21.900	20.961	4,249,429
2022-11-10	21.930	22.520	21.280	22.380	21.420	6,631,918
2022-11-09	20.730	22.120	20.600	21.980	21.037	5,774,573
2022-11-08	20.910	21.060	20.480	20.830	19.936	4,020,270

← NewerPage 16 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.