Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.500	21.190	20.090	21.060	20.157	7,020,059
2022-11-04	20.760	20.840	20.220	20.380	19.506	4,929,443
2022-11-03	20.390	21.250	20.170	20.590	19.707	4,506,243
2022-11-02	20.190	20.960	19.600	20.540	19.659	7,706,021
2022-11-01	19.010	20.350	18.670	19.840	18.989	9,213,052
2022-10-31	18.800	18.900	18.090	18.690	17.888	9,715,070
2022-10-28	20.590	20.940	19.600	19.600	18.759	5,592,749
2022-10-27	23.300	23.300	21.660	21.780	20.846	9,340,584
2022-10-26	22.790	24.510	22.520	23.400	22.396	12,613,440
2022-10-25	22.330	23.120	21.700	23.020	22.033	9,122,435
2022-10-24	23.190	24.000	22.210	22.430	21.468	11,674,890
2022-10-21	20.860	23.100	20.860	23.100	22.109	7,049,048
2022-10-20	21.140	21.400	20.580	21.000	20.099	8,283,700
2022-10-19	21.190	22.300	20.610	21.560	20.635	9,933,442
2022-10-18	21.800	23.420	21.100	21.300	20.386	15,112,410
2022-10-17	21.330	21.850	20.750	21.570	20.645	12,426,580
2022-10-14	22.000	22.470	20.650	21.630	20.702	16,746,070
2022-10-13	19.470	21.450	18.910	21.450	20.530	13,477,570
2022-10-12	19.500	20.150	18.600	19.500	18.664	18,935,131
2022-10-11	17.010	18.320	16.300	18.320	17.534	8,863,442
2022-10-10	16.670	17.150	16.130	16.650	15.936	6,146,581
2022-09-30	16.880	17.400	16.360	16.400	15.697	7,807,967
2022-09-29	18.120	18.270	16.450	16.450	15.744	10,293,580
2022-09-28	18.380	19.500	17.610	17.980	17.209	11,266,250
2022-09-27	18.540	19.290	17.770	18.380	17.592	12,685,980
2022-09-26	17.140	18.670	17.140	18.670	17.869	10,641,280
2022-09-23	17.850	18.230	16.950	16.970	16.242	7,775,862
2022-09-22	16.530	18.150	16.470	17.430	16.682	11,577,390
2022-09-21	17.100	17.240	16.180	16.530	15.821	7,013,703
2022-09-20	16.900	17.410	16.760	17.230	16.491	3,786,014
2022-09-19	17.090	17.750	16.630	16.860	16.137	6,893,075
2022-09-16	17.300	17.640	16.930	16.970	16.242	5,407,700
2022-09-15	18.260	18.350	17.280	17.530	16.778	6,916,704
2022-09-14	18.570	18.720	18.100	18.360	17.572	6,094,645
2022-09-13	19.540	19.770	18.160	18.750	17.946	14,026,380
2022-09-09	17.400	19.140	17.100	19.140	18.319	14,518,050
2022-09-08	17.280	17.540	16.880	17.400	16.654	6,643,964
2022-09-07	17.490	18.110	17.280	17.450	16.701	8,177,200
2022-09-06	17.500	18.190	17.200	17.730	16.969	10,466,920
2022-09-05	16.670	18.300	16.400	17.400	16.654	15,041,020
2022-09-02	16.320	17.080	16.100	16.640	15.926	7,879,309
2022-09-01	15.760	16.860	15.050	16.540	15.831	9,426,942
2022-08-31	17.010	17.020	15.730	16.020	15.333	9,412,227
2022-08-30	15.980	17.380	15.750	17.010	16.280	11,524,890
2022-08-29	15.720	16.070	15.520	15.980	15.295	3,063,500
2022-08-26	16.520	16.590	15.610	15.770	15.094	5,380,190
2022-08-25	15.750	16.930	15.750	16.420	15.716	6,643,990
2022-08-24	16.100	16.400	15.680	15.850	15.170	4,541,400
2022-08-23	16.340	17.150	15.940	16.320	15.620	6,431,288
2022-08-22	15.690	16.650	15.570	16.400	15.697	5,981,600
2022-08-19	16.010	16.500	15.590	15.840	15.161	5,817,598
2022-08-18	15.820	16.140	15.680	15.890	15.208	3,537,800
2022-08-17	15.930	16.160	15.710	15.830	15.151	4,461,841
2022-08-16	15.850	16.060	15.680	15.950	15.266	4,578,293
2022-08-15	15.100	16.070	14.810	15.800	15.122	7,678,670
2022-08-12	16.530	16.530	15.270	15.290	14.634	12,728,430
2022-08-11	15.500	16.940	15.350	16.530	15.821	17,099,090
2022-08-10	15.360	15.530	15.050	15.400	14.739	5,593,900
2022-08-09	15.100	15.480	14.800	15.350	14.692	7,423,617
2022-08-08	14.700	15.280	14.520	15.080	14.433	6,741,200

← NewerPage 17 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.