Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.130	19.860	19.130	19.860	18.771	9,686,810
2022-02-09	16.200	18.050	15.820	18.050	17.061	16,593,580
2022-02-08	17.480	18.180	15.680	16.410	15.510	26,176,689
2022-02-07	18.000	18.360	17.020	17.420	16.465	25,719,240
2022-01-28	15.670	18.190	15.670	16.690	15.775	25,201,779
2022-01-27	17.500	19.550	16.230	16.790	15.870	26,878,490
2022-01-26	14.990	17.770	14.930	17.770	16.796	25,481,170
2022-01-25	15.080	16.150	14.970	16.150	15.265	14,154,190
2022-01-24	15.260	16.410	14.000	14.680	13.875	15,099,520
2022-01-21	15.710	16.990	14.610	15.560	14.707	20,044,340
2022-01-20	14.600	16.010	14.570	16.010	15.132	18,876,160
2022-01-19	13.960	14.550	13.570	14.550	13.752	17,690,801
2022-01-18	12.480	13.630	12.060	13.230	12.505	12,846,150
2022-01-17	12.150	12.430	12.060	12.390	11.711	1,964,442
2022-01-14	12.150	12.320	12.030	12.150	11.484	2,122,084
2022-01-13	12.160	12.210	12.070	12.150	11.484	993,458
2022-01-12	11.990	12.220	11.940	12.160	11.493	1,376,170
2022-01-11	12.070	12.100	11.950	11.990	11.333	902,568
2022-01-10	11.820	12.040	11.800	11.940	11.285	1,073,606
2022-01-07	11.990	12.020	11.820	11.820	11.172	883,121
2022-01-06	11.910	12.080	11.890	11.990	11.333	918,819
2022-01-05	12.090	12.150	11.810	11.930	11.276	1,142,900
2022-01-04	11.810	12.100	11.780	12.090	11.427	1,678,542
2021-12-31	11.760	11.920	11.730	11.760	11.115	973,798
2021-12-30	11.780	11.960	11.740	11.810	11.163	1,432,700
2021-12-29	11.520	11.840	11.420	11.780	11.134	2,190,298
2021-12-28	11.430	11.530	11.330	11.500	10.870	673,300
2021-12-27	11.350	11.440	11.150	11.420	10.794	914,519
2021-12-24	11.510	11.580	11.210	11.230	10.614	1,215,600
2021-12-23	11.720	11.720	11.520	11.580	10.945	931,200
2021-12-22	11.700	11.720	11.590	11.700	11.059	983,600
2021-12-21	11.540	11.660	11.490	11.640	11.002	849,105
2021-12-20	11.700	11.700	11.470	11.540	10.907	950,900
2021-12-17	11.730	11.860	11.530	11.650	11.011	1,223,800
2021-12-16	11.570	11.720	11.520	11.720	11.078	1,417,277
2021-12-15	11.520	11.650	11.420	11.570	10.936	1,159,300
2021-12-14	11.420	11.540	11.360	11.520	10.888	966,817
2021-12-13	11.570	11.570	11.410	11.410	10.785	1,365,400
2021-12-10	11.560	11.630	11.400	11.490	10.860	1,341,300
2021-12-09	11.560	11.700	11.000	11.560	10.926	2,660,300
2021-12-08	11.600	11.740	11.550	11.650	11.011	1,222,700
2021-12-07	11.620	11.780	11.460	11.610	10.974	1,049,050
2021-12-06	12.030	12.030	11.510	11.620	10.983	2,453,200
2021-12-03	12.260	12.350	11.940	12.060	11.399	1,671,300
2021-12-02	12.570	12.570	12.160	12.300	11.626	2,317,700
2021-12-01	12.280	12.590	12.220	12.590	11.900	3,617,847
2021-11-30	12.150	12.450	12.110	12.280	11.607	2,693,991
2021-11-29	12.070	12.200	11.960	12.120	11.456	1,664,219
2021-11-26	12.120	12.580	12.040	12.250	11.578	3,275,450
2021-11-25	12.100	12.230	11.960	12.120	11.456	1,759,100
2021-11-24	12.110	12.280	12.020	12.150	11.484	1,664,300
2021-11-23	12.010	12.200	11.670	12.110	11.446	2,320,700
2021-11-22	12.190	12.220	12.040	12.120	11.456	2,064,407
2021-11-19	12.180	12.250	11.910	12.240	11.569	2,333,410
2021-11-18	12.200	12.440	12.110	12.230	11.560	2,892,700
2021-11-17	12.150	12.330	12.000	12.260	11.588	2,596,880
2021-11-16	12.330	12.450	12.120	12.160	11.493	3,970,985
2021-11-15	12.140	12.980	11.910	12.620	11.928	6,553,317
2021-11-12	12.300	12.400	11.990	12.280	11.607	6,286,601
2021-11-11	12.440	13.100	12.280	12.760	12.061	11,543,810

← NewerPage 20 of 21 · 1,212 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.