Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.290	11.600	11.260	11.440	10.813	2,733,141
2022-05-11	11.800	11.880	11.350	11.410	10.785	5,265,400
2022-05-10	10.950	11.880	10.940	11.800	11.153	4,917,918
2022-05-09	10.670	11.180	10.670	11.110	10.501	2,946,721
2022-05-06	10.460	10.890	10.400	10.680	10.095	2,234,300
2022-05-05	10.450	10.940	10.420	10.790	10.199	3,552,348
2022-04-29	10.160	10.630	10.160	10.550	9.972	3,715,798
2022-04-28	10.310	10.560	10.000	10.150	9.594	4,573,033
2022-04-27	9.800	10.390	9.600	10.390	9.820	5,983,821
2022-04-26	9.930	10.390	9.910	10.000	9.452	5,615,600
2022-04-25	10.780	10.980	9.900	9.910	9.367	6,580,400
2022-04-22	10.990	11.230	10.820	10.990	10.388	3,948,200
2022-04-21	11.610	11.700	10.940	11.000	10.397	5,822,098
2022-04-20	12.080	12.140	11.630	11.710	11.068	4,357,600
2022-04-19	11.600	12.220	11.480	11.970	11.314	7,250,401
2022-04-18	11.510	11.800	11.130	11.560	10.926	9,132,316
2022-04-15	13.560	13.580	12.350	12.350	11.673	11,817,290
2022-04-14	13.200	13.800	13.180	13.720	12.968	9,698,900
2022-04-13	13.630	13.800	13.210	13.350	12.618	10,871,300
2022-04-12	14.380	14.400	13.610	13.960	13.195	14,268,110
2022-04-11	13.300	14.660	13.110	14.470	13.677	20,815,529
2022-04-08	12.600	13.890	12.600	13.360	12.628	15,610,200
2022-04-07	12.720	13.160	12.600	12.720	12.023	5,673,400
2022-04-06	12.420	12.950	12.320	12.770	12.070	7,334,000
2022-04-01	12.800	12.930	12.330	12.360	11.682	8,532,603
2022-03-31	12.780	13.200	12.600	13.110	12.391	7,581,100
2022-03-30	12.820	12.960	12.710	12.830	12.127	3,799,924
2022-03-29	12.890	13.060	12.610	12.660	11.966	3,909,319
2022-03-28	12.850	13.120	12.510	12.880	12.174	6,844,232
2022-03-25	13.590	13.950	13.080	13.100	12.382	12,307,840
2022-03-24	13.150	13.310	12.970	13.150	12.429	5,764,248
2022-03-23	13.130	13.440	13.030	13.120	12.401	6,516,919
2022-03-22	13.320	13.320	12.950	13.130	12.410	5,726,100
2022-03-21	12.800	13.390	12.800	13.300	12.571	6,480,400
2022-03-18	12.660	12.880	12.520	12.800	12.098	3,176,100
2022-03-17	12.500	13.040	12.470	12.710	12.013	5,670,949
2022-03-16	12.400	12.650	12.000	12.540	11.853	5,071,549
2022-03-15	12.750	12.980	12.250	12.250	11.578	4,971,500
2022-03-14	13.140	13.510	12.900	12.900	12.193	6,281,800
2022-03-11	12.960	13.370	12.830	13.350	12.618	4,948,300
2022-03-10	13.190	13.730	13.190	13.340	12.609	6,616,701
2022-03-09	13.220	13.310	12.630	13.100	12.382	5,904,557
2022-03-08	13.740	13.740	13.010	13.210	12.486	4,932,911
2022-03-07	13.920	14.060	13.530	13.640	12.892	4,806,513
2022-03-04	14.260	14.360	13.800	13.860	13.100	6,234,600
2022-03-03	15.100	15.100	14.130	14.280	13.497	10,365,410
2022-03-02	14.870	15.120	14.750	14.880	14.064	4,714,603
2022-03-01	14.990	15.100	14.480	14.970	14.149	5,293,917
2022-02-28	15.340	15.370	14.400	14.950	14.130	6,403,205
2022-02-25	15.120	15.440	15.020	15.130	14.301	6,288,700
2022-02-24	15.700	16.100	14.820	15.120	14.291	12,638,940
2022-02-23	16.720	16.790	15.680	16.020	15.142	15,470,380
2022-02-22	16.010	17.850	15.950	17.110	16.172	20,223,670
2022-02-21	16.010	16.610	15.750	16.250	15.359	14,391,290
2022-02-18	15.800	16.100	15.180	15.670	14.811	11,393,520
2022-02-17	16.770	16.770	15.660	15.820	14.953	17,853,199
2022-02-16	16.910	17.420	16.500	17.400	16.446	16,295,350
2022-02-15	17.900	18.000	16.640	17.120	16.181	17,181,189
2022-02-14	18.700	18.980	18.000	18.000	17.013	24,982,980
2022-02-11	19.110	21.580	18.010	20.000	18.904	34,684,039

← NewerPage 19 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.