Shanxi Huhua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 23.080 | 23.590 | 22.810 | 22.820 | 22.486 | 1,835,552 |
| 2025-01-23 | 23.870 | 23.880 | 23.150 | 23.440 | 23.097 | 1,758,352 |
| 2025-01-22 | 24.040 | 24.240 | 23.500 | 23.630 | 23.284 | 1,552,052 |
| 2025-01-21 | 24.180 | 24.380 | 23.400 | 24.080 | 23.727 | 2,297,900 |
| 2025-01-20 | 23.730 | 24.160 | 23.360 | 24.050 | 23.698 | 2,627,619 |
| 2025-01-17 | 22.670 | 23.960 | 22.580 | 23.730 | 23.383 | 3,777,967 |
| 2025-01-16 | 23.110 | 23.250 | 22.600 | 22.790 | 22.456 | 1,926,700 |
| 2025-01-15 | 23.460 | 23.840 | 23.010 | 23.090 | 22.752 | 1,706,821 |
| 2025-01-14 | 23.550 | 23.780 | 23.170 | 23.630 | 23.284 | 2,539,500 |
| 2025-01-13 | 22.800 | 23.680 | 22.190 | 23.430 | 23.087 | 3,877,846 |
| 2025-01-10 | 23.180 | 23.800 | 22.420 | 22.590 | 22.259 | 3,481,300 |
| 2025-01-09 | 22.510 | 23.150 | 22.230 | 23.080 | 22.742 | 2,408,400 |
| 2025-01-08 | 23.000 | 23.580 | 22.100 | 22.600 | 22.269 | 3,860,400 |
| 2025-01-07 | 22.180 | 23.190 | 22.030 | 23.000 | 22.663 | 3,345,400 |
| 2025-01-06 | 21.860 | 22.760 | 21.200 | 22.180 | 21.855 | 4,637,865 |
| 2025-01-03 | 21.490 | 21.990 | 20.800 | 21.750 | 21.432 | 4,909,017 |
| 2025-01-02 | 22.540 | 22.820 | 21.000 | 21.460 | 21.146 | 3,273,517 |
| 2024-12-31 | 23.880 | 23.900 | 22.420 | 22.560 | 22.230 | 3,246,000 |
| 2024-12-30 | 23.840 | 24.120 | 23.200 | 23.670 | 23.323 | 2,155,821 |
| 2024-12-27 | 23.820 | 24.720 | 23.600 | 24.090 | 23.737 | 2,285,900 |
| 2024-12-26 | 24.230 | 24.390 | 23.450 | 23.870 | 23.521 | 3,648,000 |
| 2024-12-25 | 25.130 | 26.020 | 23.230 | 24.270 | 23.915 | 6,971,430 |
| 2024-12-24 | 24.630 | 26.450 | 24.300 | 25.810 | 25.432 | 6,143,800 |
| 2024-12-23 | 25.000 | 25.500 | 24.500 | 24.620 | 24.260 | 2,469,500 |
| 2024-12-20 | 26.000 | 26.470 | 24.900 | 25.130 | 24.762 | 6,929,400 |
| 2024-12-19 | 24.330 | 26.200 | 23.940 | 26.000 | 25.619 | 7,142,600 |
| 2024-12-18 | 24.500 | 24.900 | 24.000 | 24.350 | 23.994 | 3,954,408 |
| 2024-12-17 | 25.330 | 25.590 | 24.200 | 24.500 | 24.141 | 4,539,200 |
| 2024-12-16 | 26.350 | 27.170 | 25.110 | 25.330 | 24.959 | 6,043,421 |
| 2024-12-13 | 26.000 | 26.580 | 25.670 | 26.350 | 25.964 | 4,533,000 |
| 2024-12-12 | 25.100 | 26.200 | 25.020 | 26.100 | 25.718 | 4,359,100 |
| 2024-12-11 | 25.570 | 25.620 | 24.370 | 25.190 | 24.821 | 6,658,700 |
| 2024-12-10 | 25.280 | 26.150 | 25.000 | 25.750 | 25.373 | 8,629,860 |
| 2024-12-09 | 23.480 | 24.880 | 23.430 | 24.700 | 24.338 | 6,749,500 |
| 2024-12-06 | 22.840 | 23.610 | 22.550 | 23.450 | 23.107 | 3,736,500 |
| 2024-12-05 | 22.320 | 23.100 | 22.010 | 22.850 | 22.515 | 3,040,600 |
| 2024-12-04 | 22.360 | 23.100 | 22.000 | 22.520 | 22.190 | 4,468,100 |
| 2024-12-03 | 22.680 | 23.110 | 22.180 | 22.360 | 22.033 | 4,682,200 |
| 2024-12-02 | 22.090 | 23.000 | 22.090 | 22.780 | 22.447 | 5,244,300 |
| 2024-11-29 | 21.690 | 22.850 | 21.690 | 22.090 | 21.767 | 5,005,100 |
| 2024-11-28 | 23.110 | 23.600 | 21.700 | 21.850 | 21.530 | 6,654,598 |
| 2024-11-27 | 21.890 | 23.360 | 21.890 | 23.330 | 22.988 | 7,409,800 |
| 2024-11-26 | 20.890 | 22.500 | 20.510 | 21.690 | 21.372 | 6,116,500 |
| 2024-11-25 | 20.470 | 21.080 | 20.060 | 20.840 | 20.535 | 3,299,100 |
| 2024-11-22 | 21.290 | 22.390 | 20.390 | 20.400 | 20.101 | 5,972,300 |
| 2024-11-21 | 21.130 | 21.890 | 20.750 | 21.250 | 20.939 | 4,528,500 |
| 2024-11-20 | 21.140 | 21.720 | 20.900 | 21.200 | 20.890 | 2,947,100 |
| 2024-11-19 | 21.050 | 21.650 | 20.480 | 21.190 | 20.880 | 3,586,200 |
| 2024-11-18 | 22.560 | 22.980 | 20.800 | 21.000 | 20.693 | 4,529,200 |
| 2024-11-15 | 23.360 | 24.010 | 22.400 | 22.550 | 22.220 | 4,062,100 |
| 2024-11-14 | 24.460 | 24.980 | 23.540 | 23.860 | 23.511 | 4,689,000 |
| 2024-11-13 | 23.000 | 24.780 | 22.920 | 24.460 | 24.102 | 7,913,919 |
| 2024-11-12 | 23.190 | 23.300 | 22.350 | 23.070 | 22.732 | 4,540,300 |
| 2024-11-11 | 23.510 | 23.720 | 22.600 | 23.200 | 22.860 | 4,758,565 |
| 2024-11-08 | 24.200 | 24.200 | 22.810 | 23.640 | 23.294 | 6,856,982 |
| 2024-11-07 | 22.220 | 24.560 | 21.940 | 23.880 | 23.530 | 10,250,710 |
| 2024-11-06 | 21.700 | 23.100 | 21.510 | 22.390 | 22.062 | 6,019,900 |
| 2024-11-05 | 21.750 | 21.780 | 20.930 | 21.730 | 21.412 | 5,197,000 |
| 2024-11-04 | 20.160 | 21.940 | 20.030 | 21.640 | 21.323 | 5,957,298 |
| 2024-11-01 | 20.060 | 20.690 | 19.330 | 20.160 | 19.865 | 6,280,400 |
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.