Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.630	32.490	29.630	32.320	32.026	11,362,120
2026-01-20	29.950	30.190	29.620	29.920	29.648	3,396,000
2026-01-19	29.830	30.120	29.670	29.950	29.678	3,173,821
2026-01-16	31.300	31.350	29.850	29.970	29.698	5,819,500
2026-01-15	29.020	30.990	29.010	30.760	30.481	9,227,500
2026-01-14	30.080	30.140	28.400	29.350	29.083	10,801,100
2026-01-13	30.010	30.630	29.900	30.090	29.817	4,772,200
2026-01-12	30.920	30.920	29.900	30.130	29.856	7,456,200
2026-01-09	31.600	31.780	29.920	30.940	30.659	11,174,300
2026-01-08	32.680	33.030	31.200	31.820	31.531	7,696,600
2026-01-07	32.710	33.500	32.340	32.840	32.542	6,220,622
2026-01-06	32.100	33.480	31.710	32.100	31.808	5,585,700
2026-01-05	32.350	32.350	31.200	31.770	31.481	5,722,400
2025-12-31	31.980	33.000	31.500	32.370	32.076	6,057,600
2025-12-30	32.200	32.640	31.770	32.000	31.709	5,874,700
2025-12-29	31.150	33.260	31.010	32.700	32.403	13,904,870
2025-12-26	31.100	31.210	30.490	30.890	30.609	5,607,300
2025-12-25	30.880	31.250	30.180	31.130	30.847	4,222,900
2025-12-24	30.950	31.000	30.300	30.590	30.312	5,114,500
2025-12-23	31.100	31.980	30.770	30.950	30.669	8,801,300
2025-12-22	32.000	32.300	30.680	31.980	31.690	13,560,830
2025-12-19	29.520	31.440	29.330	31.100	30.818	8,561,300
2025-12-18	29.800	30.900	29.410	29.520	29.252	9,758,432
2025-12-17	29.450	30.380	29.100	29.910	29.638	6,068,000
2025-12-16	29.470	30.000	29.000	29.530	29.262	5,524,300
2025-12-15	29.510	30.000	28.880	29.620	29.351	5,472,825
2025-12-12	27.550	29.950	27.550	29.430	29.163	9,869,200
2025-12-11	27.970	28.260	27.490	27.530	27.280	3,262,400
2025-12-10	28.810	28.810	27.690	27.960	27.706	5,112,500
2025-12-09	29.250	29.380	28.280	28.520	28.261	4,770,100
2025-12-08	28.500	29.480	28.400	29.150	28.885	7,025,900
2025-12-05	27.690	29.100	27.350	28.600	28.340	6,918,668
2025-12-04	27.000	28.280	26.860	27.870	27.617	6,505,100
2025-12-03	26.750	27.310	26.140	27.020	26.775	3,818,800
2025-12-02	26.930	27.150	26.340	26.750	26.507	3,300,400
2025-12-01	26.040	27.350	26.040	26.780	26.537	3,875,600
2025-11-28	25.950	26.490	25.730	26.490	26.249	2,901,420
2025-11-27	25.900	26.150	25.650	25.950	25.714	2,882,100
2025-11-26	26.090	26.460	25.620	25.710	25.477	2,780,800
2025-11-25	25.450	26.300	25.320	26.100	25.863	4,303,600
2025-11-24	25.350	25.650	25.220	25.370	25.140	3,431,000
2025-11-21	26.480	26.480	24.620	25.320	25.090	7,657,599
2025-11-20	27.090	27.610	26.300	26.590	26.349	5,609,600
2025-11-19	27.970	28.270	26.690	27.090	26.844	7,434,800
2025-11-18	28.500	28.540	27.600	27.990	27.736	6,713,747
2025-11-17	28.650	28.800	28.160	28.400	28.142	4,828,100
2025-11-14	29.000	29.190	28.600	28.680	28.420	5,382,999
2025-11-13	29.030	29.850	28.810	29.110	28.846	8,540,200
2025-11-12	28.690	29.600	28.580	29.030	28.766	11,711,040
2025-11-11	27.420	29.230	26.980	28.830	28.568	16,171,800
2025-11-10	27.600	27.640	26.490	26.970	26.725	7,509,960
2025-11-07	27.700	27.980	27.300	27.600	27.349	6,176,500
2025-11-06	28.040	28.440	27.450	27.690	27.439	8,723,915
2025-11-05	27.300	28.080	27.010	27.790	27.538	6,879,303
2025-11-04	27.690	28.140	27.330	27.720	27.468	7,715,700
2025-11-03	27.010	27.880	26.500	27.880	27.627	10,914,930
2025-10-31	27.250	27.390	26.810	27.060	26.814	7,849,833
2025-10-30	26.620	27.160	26.310	27.160	26.913	10,098,050
2025-10-29	26.560	26.850	26.090	26.780	26.537	9,063,501
2025-10-28	25.260	26.950	25.000	26.790	26.547	16,406,801

← NewerPage 4 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.