Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.800	28.880	27.930	28.370	28.112	2,152,400
2026-04-23	29.500	29.670	28.630	28.810	28.548	3,018,200
2026-04-22	29.420	29.880	29.290	29.490	29.222	3,407,600
2026-04-21	28.690	29.750	28.320	29.450	29.183	4,166,400
2026-04-20	28.370	29.100	28.000	28.680	28.420	3,025,000
2026-04-17	28.410	28.580	28.080	28.360	28.102	2,121,100
2026-04-16	28.170	28.650	27.780	28.360	28.102	4,178,600
2026-04-15	28.330	28.430	27.660	27.820	27.567	2,473,638
2026-04-14	27.550	28.770	27.300	28.300	28.043	4,074,731
2026-04-13	27.710	27.710	27.000	27.440	27.191	2,266,400
2026-04-10	27.950	28.300	27.670	27.710	27.458	2,570,700
2026-04-09	28.000	28.130	27.550	27.960	27.706	2,558,500
2026-04-08	27.520	28.490	27.500	28.070	27.815	5,831,535
2026-04-07	26.740	27.760	26.460	27.380	27.131	5,502,848
2026-04-03	26.550	26.780	25.950	26.740	26.497	2,319,900
2026-04-02	26.570	26.810	26.130	26.480	26.240	2,091,800
2026-04-01	26.430	26.800	25.890	26.750	26.507	3,643,117
2026-03-31	26.750	26.870	25.900	25.950	25.714	3,348,700
2026-03-30	25.460	27.270	24.910	26.900	26.656	5,229,400
2026-03-27	24.360	25.910	24.360	25.520	25.288	2,898,100
2026-03-26	24.850	25.340	24.710	24.820	24.595	1,769,600
2026-03-25	25.610	25.610	24.120	24.840	24.614	2,856,000
2026-03-24	24.580	24.760	23.800	24.600	24.377	2,747,900
2026-03-23	24.800	25.480	23.800	23.950	23.733	3,920,100
2026-03-20	25.800	26.200	25.110	25.190	24.961	2,224,100
2026-03-19	26.500	26.600	25.630	25.800	25.566	2,641,571
2026-03-18	26.130	26.900	26.060	26.800	26.557	2,794,400
2026-03-17	26.250	27.090	26.040	26.140	25.903	3,068,600
2026-03-16	26.970	27.000	26.120	26.310	26.071	3,177,113
2026-03-13	25.720	28.230	25.660	27.000	26.755	6,677,514
2026-03-12	26.350	26.390	25.550	25.810	25.576	1,972,500
2026-03-11	26.620	26.860	26.200	26.350	26.111	2,060,414
2026-03-10	26.290	26.800	26.230	26.640	26.398	1,783,813
2026-03-09	26.810	26.810	26.000	26.100	25.863	2,233,300
2026-03-06	26.690	27.250	26.200	26.900	26.656	2,263,338
2026-03-05	26.490	26.960	26.260	26.810	26.567	3,350,338
2026-03-04	25.750	26.320	25.720	26.020	25.784	2,078,423
2026-03-03	27.210	27.320	25.880	26.250	26.012	3,876,000
2026-03-02	27.460	27.990	27.010	27.210	26.963	3,097,138
2026-02-27	28.070	28.100	27.510	27.840	27.587	2,850,700
2026-02-26	27.580	28.300	27.380	28.180	27.924	3,541,838
2026-02-25	27.400	28.080	27.310	27.580	27.330	3,183,400
2026-02-24	27.100	27.530	26.630	27.470	27.221	3,477,450
2026-02-13	26.880	27.130	26.740	26.840	26.596	2,480,780
2026-02-12	27.280	27.490	26.850	26.990	26.745	3,965,030
2026-02-11	27.600	27.910	27.340	27.370	27.121	3,186,800
2026-02-10	27.610	27.760	27.290	27.600	27.349	2,618,209
2026-02-09	27.750	28.110	27.460	27.590	27.339	4,046,250
2026-02-06	27.880	28.170	27.610	27.730	27.478	3,075,200
2026-02-05	28.310	28.500	27.670	28.030	27.775	4,148,550
2026-02-04	28.000	28.500	27.690	28.310	28.053	3,956,649
2026-02-03	28.110	28.200	27.510	28.050	27.795	3,990,450
2026-02-02	28.440	28.570	27.680	27.760	27.508	4,774,500
2026-01-30	29.060	29.170	27.500	28.630	28.370	10,818,000
2026-01-29	32.540	32.580	29.300	29.300	29.034	10,101,900
2026-01-28	32.660	33.030	32.200	32.550	32.254	3,302,600
2026-01-27	32.680	33.400	32.430	32.700	32.403	2,981,600
2026-01-26	33.080	33.080	32.100	32.840	32.542	3,902,900
2026-01-23	32.800	33.490	32.000	33.100	32.799	4,825,179
2026-01-22	32.330	32.890	31.700	32.890	32.591	6,071,000

← NewerPage 3 of 5 · 241 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.