Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.100	14.700	13.680	14.680	14.050	6,239,393
2022-08-04	14.860	15.340	14.050	14.300	13.687	9,482,200
2022-08-03	14.640	15.080	14.380	14.850	14.213	8,044,100
2022-08-02	14.600	15.240	14.120	14.550	13.926	6,492,498
2022-08-01	14.150	14.900	14.150	14.900	14.261	6,060,350
2022-07-29	14.720	14.790	14.070	14.140	13.533	3,768,069
2022-07-28	14.710	15.100	14.430	14.630	14.002	5,451,300
2022-07-27	14.010	15.000	13.940	14.630	14.002	5,273,898
2022-07-26	13.910	14.080	13.580	14.080	13.476	2,914,800
2022-07-25	14.040	14.430	13.860	13.900	13.304	3,405,900
2022-07-22	14.330	14.560	14.010	14.400	13.782	5,765,700
2022-07-21	14.810	15.480	14.260	14.260	13.648	6,362,600
2022-07-20	14.860	14.860	14.510	14.580	13.955	4,376,548
2022-07-19	14.700	15.280	14.610	14.850	14.213	6,835,784
2022-07-18	14.980	15.010	14.580	14.650	14.022	4,746,448
2022-07-15	14.800	15.040	14.530	14.680	14.050	3,889,148
2022-07-14	14.900	14.920	14.430	14.800	14.165	2,913,138
2022-07-13	14.220	15.100	14.040	14.830	14.194	7,403,809
2022-07-12	14.730	14.740	14.000	14.120	13.514	8,022,900
2022-07-11	14.710	15.050	14.580	14.820	14.184	5,589,514
2022-07-08	14.900	15.550	14.560	15.000	14.357	8,005,499
2022-07-07	15.030	15.170	14.450	14.980	14.337	7,803,200
2022-07-06	14.560	15.030	14.410	15.030	14.385	7,230,171
2022-07-05	14.380	15.010	14.380	14.760	14.127	10,775,180
2022-07-04	14.010	15.120	13.850	14.800	14.165	12,732,010
2022-07-01	13.980	14.900	13.700	14.010	13.409	18,798,330
2022-06-30	12.810	14.100	12.780	14.100	13.495	17,739,170
2022-06-29	13.060	13.270	12.610	12.820	12.270	9,915,425
2022-06-28	13.520	14.070	12.900	13.190	12.624	18,610,789
2022-06-27	12.000	13.090	12.000	13.090	12.529	11,914,290
2022-06-24	11.080	12.160	11.010	11.900	11.390	9,909,573
2022-06-23	10.850	11.070	10.790	11.050	10.576	2,761,100
2022-06-22	11.300	11.350	10.910	10.950	10.480	4,463,998
2022-06-21	10.990	11.320	10.800	11.300	10.815	6,020,100
2022-06-20	10.950	11.010	10.810	10.950	10.480	1,831,500
2022-06-17	10.910	10.970	10.720	10.910	10.442	2,160,400
2022-06-16	11.000	11.060	10.830	10.970	10.499	2,186,000
2022-06-15	11.130	11.180	10.950	11.010	10.538	2,455,575
2022-06-14	11.090	11.120	10.700	11.070	10.595	3,054,600
2022-06-13	11.230	11.420	11.040	11.190	10.710	2,385,300
2022-06-10	11.110	11.300	11.070	11.220	10.739	2,235,000
2022-06-09	11.590	11.590	11.110	11.190	10.710	2,332,600
2022-06-08	11.800	11.890	11.160	11.590	11.093	2,854,100
2022-06-07	12.000	12.040	11.670	11.730	11.227	2,457,400
2022-06-06	11.680	12.050	11.630	11.950	11.437	3,222,700
2022-06-02	11.790	11.790	11.520	11.680	11.179	2,493,300
2022-06-01	11.840	11.960	11.600	11.740	11.236	3,433,200
2022-05-31	12.280	12.400	11.890	12.040	11.380	4,549,200
2022-05-30	11.770	12.670	11.680	12.310	11.635	5,885,090
2022-05-27	11.610	12.060	11.350	11.820	11.172	4,436,690
2022-05-26	11.450	11.540	11.190	11.460	10.832	2,681,289
2022-05-25	11.200	11.820	11.200	11.530	10.898	3,205,791
2022-05-24	12.040	12.180	11.330	11.360	10.737	3,682,200
2022-05-23	12.030	12.150	11.900	12.050	11.389	1,991,200
2022-05-20	11.620	12.160	11.530	11.980	11.323	4,822,398
2022-05-19	11.460	11.660	11.310	11.600	10.964	2,438,400
2022-05-18	11.690	11.970	11.610	11.700	11.059	2,464,100
2022-05-17	11.890	11.980	11.630	11.700	11.059	3,306,800
2022-05-16	11.480	11.980	11.350	11.950	11.295	4,384,989
2022-05-13	11.550	11.620	11.400	11.470	10.841	1,906,100

← NewerPage 18 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.