Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.440	26.590	25.400	25.600	25.225	3,096,500
2025-04-25	26.940	27.000	25.860	26.470	26.082	3,487,900
2025-04-24	26.300	27.600	26.010	27.000	26.605	5,477,000
2025-04-23	25.150	26.800	25.050	26.300	25.915	4,472,200
2025-04-22	24.900	25.560	24.730	25.300	24.930	2,247,400
2025-04-21	24.770	25.440	24.730	25.140	24.772	4,508,800
2025-04-18	23.680	25.400	23.250	25.020	24.654	4,358,900
2025-04-17	23.970	24.200	23.380	23.680	23.333	1,301,500
2025-04-16	24.600	24.600	23.500	23.980	23.629	1,473,500
2025-04-15	24.700	24.700	24.050	24.360	24.003	1,023,233
2025-04-14	24.070	24.630	23.890	24.460	24.102	1,892,358
2025-04-11	23.260	23.990	22.910	23.900	23.550	2,453,800
2025-04-10	23.300	23.900	22.910	23.270	22.929	3,629,167
2025-04-09	21.390	23.490	20.010	23.350	23.008	4,480,300
2025-04-08	21.430	21.700	19.810	21.550	21.235	4,727,496
2025-04-07	23.130	23.130	21.470	21.470	21.156	2,316,400
2025-04-03	23.800	24.270	23.460	23.860	23.511	1,373,000
2025-04-02	24.180	24.400	23.610	24.060	23.708	953,300
2025-04-01	23.650	24.530	23.340	23.970	23.619	2,678,900
2025-03-31	23.980	24.000	23.020	23.650	23.304	1,466,900
2025-03-28	24.480	24.570	23.750	23.980	23.629	2,298,200
2025-03-27	25.050	25.180	24.200	24.490	24.131	2,010,400
2025-03-26	24.590	25.090	24.520	24.870	24.506	1,289,000
2025-03-25	25.370	25.370	24.440	24.630	24.269	1,215,300
2025-03-24	25.720	25.980	24.380	24.950	24.585	2,887,000
2025-03-21	26.780	27.000	25.530	25.590	25.215	3,499,542
2025-03-20	26.110	27.150	25.810	26.770	26.378	4,296,700
2025-03-19	26.100	26.560	25.800	26.170	25.787	2,864,525
2025-03-18	26.520	27.000	25.740	26.080	25.698	3,647,500
2025-03-17	26.160	26.720	25.490	26.510	26.122	4,537,058
2025-03-14	26.260	26.700	25.900	26.180	25.797	2,948,700
2025-03-13	26.080	26.800	26.080	26.260	25.876	4,100,400
2025-03-12	24.870	26.890	24.870	26.310	25.925	7,197,625
2025-03-11	24.520	24.920	24.000	24.860	24.496	3,793,200
2025-03-10	25.120	25.690	24.600	24.920	24.555	3,902,000
2025-03-07	24.800	25.660	24.260	25.250	24.880	7,082,100
2025-03-06	24.630	24.660	23.830	24.020	23.668	2,547,898
2025-03-05	24.070	24.660	23.630	24.390	24.033	2,733,813
2025-03-04	23.270	24.200	23.270	24.060	23.708	2,497,631
2025-03-03	24.000	24.480	23.260	23.810	23.461	3,144,300
2025-02-28	23.790	24.130	22.990	23.100	22.762	2,367,400
2025-02-27	24.100	24.560	23.500	23.950	23.599	2,459,700
2025-02-26	24.600	25.250	23.900	24.100	23.747	5,320,900
2025-02-25	23.170	25.000	23.170	24.580	24.220	7,685,300
2025-02-24	22.880	23.550	22.560	23.260	22.919	3,427,800
2025-02-21	23.170	23.400	22.540	22.880	22.545	3,549,800
2025-02-20	22.370	23.410	22.270	23.170	22.831	5,896,300
2025-02-19	22.130	22.810	21.310	22.370	22.043	4,360,700
2025-02-18	22.440	22.980	22.000	22.040	21.717	3,839,500
2025-02-17	21.580	22.730	20.920	22.440	22.111	6,549,000
2025-02-14	21.890	21.890	21.170	21.170	20.860	2,640,800
2025-02-13	22.000	22.960	21.710	21.860	21.540	4,132,110
2025-02-12	22.540	22.860	21.790	21.980	21.658	4,081,150
2025-02-11	22.970	23.020	22.510	22.660	22.328	1,985,200
2025-02-10	23.040	23.250	22.520	23.000	22.663	1,935,838
2025-02-07	23.480	23.980	22.750	23.040	22.703	3,286,500
2025-02-06	22.490	23.620	22.130	23.480	23.136	3,277,000
2025-02-05	22.980	22.980	22.310	22.510	22.180	1,840,225
2025-01-27	22.960	23.590	22.750	22.950	22.614	2,035,000
2025-01-24	23.080	23.590	22.810	22.820	22.486	1,835,552

← NewerPage 7 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.