Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.470	15.480	14.220	15.450	15.450	4,133,038
2026-07-22	14.980	15.170	14.300	14.490	14.490	4,881,000
2026-07-21	15.580	15.670	14.850	15.010	15.010	4,254,800
2026-07-20	15.940	16.410	15.310	15.570	15.570	2,496,300
2026-07-17	16.900	17.080	15.800	15.980	15.980	2,633,800
2026-07-16	16.630	17.150	16.430	16.890	16.890	2,189,900
2026-07-15	16.210	16.870	15.970	16.650	16.650	2,360,300
2026-07-14	15.960	16.240	15.740	16.220	16.220	2,337,764
2026-07-13	16.660	16.810	15.900	16.120	16.120	1,856,000
2026-07-10	16.440	17.200	16.440	16.820	16.820	2,128,800
2026-07-09	17.200	17.200	16.460	16.610	16.610	3,178,899
2026-07-08	17.160	17.440	16.660	17.090	17.090	1,760,300
2026-07-07	17.800	17.850	17.060	17.200	17.200	1,624,900
2026-07-06	18.100	18.300	17.640	17.700	17.700	2,694,701
2026-07-03	17.710	18.770	17.600	18.060	18.060	3,606,400
2026-07-02	17.980	18.000	17.500	17.620	17.620	3,010,000
2026-07-01	17.510	17.960	17.440	17.780	17.780	3,036,500
2026-06-30	17.660	17.660	17.210	17.390	17.390	3,317,800
2026-06-29	17.930	17.930	17.000	17.500	17.500	3,782,000
2026-06-26	18.500	18.500	17.610	17.930	17.930	4,008,600
2026-06-25	19.490	19.600	18.470	18.500	18.500	3,211,000
2026-06-24	20.220	20.320	18.990	19.570	19.570	4,135,597
2026-06-23	20.450	20.820	20.160	20.220	20.220	2,817,600
2026-06-22	21.300	21.310	20.240	20.410	20.410	3,131,800
2026-06-18	21.150	21.500	20.520	21.310	21.310	3,212,400
2026-06-17	21.220	22.090	20.880	20.930	20.930	4,054,397
2026-06-16	20.710	21.650	20.000	21.390	21.390	4,213,001
2026-06-15	20.940	21.260	20.500	20.650	20.650	2,638,300
2026-06-12	21.160	21.450	20.780	20.960	20.960	2,742,000
2026-06-11	21.350	21.590	20.780	20.970	20.970	2,702,363
2026-06-10	21.500	21.990	21.080	21.500	21.500	2,410,300
2026-06-09	21.640	21.640	20.910	21.530	21.530	2,740,500
2026-06-08	22.000	22.160	21.100	21.340	21.340	2,348,600
2026-06-05	22.220	23.050	21.880	22.350	22.350	3,034,262
2026-06-04	22.490	22.720	21.780	21.960	21.960	2,229,000
2026-06-03	21.810	23.080	21.730	22.680	22.680	3,105,600
2026-06-02	22.500	22.500	21.660	22.020	21.820	2,466,400
2026-06-01	22.190	23.000	21.950	22.550	22.345	2,255,100
2026-05-29	23.340	23.340	22.070	22.200	21.998	3,237,671
2026-05-28	23.150	23.520	22.870	23.390	23.178	2,333,098
2026-05-27	24.160	24.460	22.900	23.150	22.940	3,012,575
2026-05-26	25.690	25.690	23.820	24.200	23.980	2,777,900
2026-05-25	25.000	26.390	24.430	24.690	24.466	3,513,600
2026-05-22	24.980	25.250	24.250	24.460	24.238	2,749,800
2026-05-21	25.890	25.980	24.750	24.750	24.525	1,621,900
2026-05-20	26.500	26.500	25.560	25.750	25.516	1,681,000
2026-05-19	25.990	26.360	25.600	26.310	26.071	2,133,400
2026-05-18	26.380	26.380	25.610	25.820	25.586	2,125,800
2026-05-15	26.100	27.200	25.920	26.380	26.140	2,820,000
2026-05-14	27.080	27.080	26.240	26.280	26.041	2,790,100
2026-05-13	27.190	27.300	26.580	27.090	26.844	3,298,500
2026-05-12	27.600	27.800	26.650	27.000	26.755	2,769,890
2026-05-11	27.580	27.990	27.370	27.650	27.399	3,094,366
2026-05-08	27.760	28.020	27.320	27.600	27.349	2,746,100
2026-05-07	26.810	28.000	26.430	27.870	27.617	4,958,250
2026-05-06	27.600	27.780	26.390	26.790	26.547	5,571,500
2026-04-30	27.460	27.990	27.000	27.610	27.359	3,154,500
2026-04-29	27.270	28.100	26.010	27.590	27.339	4,229,100
2026-04-28	28.300	28.490	27.800	28.110	27.855	2,258,398
2026-04-27	28.380	28.880	27.880	28.410	28.152	3,053,300

← NewerPage 2 of 2 · 120 trading days

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.