Shanxi Huhua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	20.400	20.610	19.980	20.360	20.062	4,771,000
2024-10-30	21.080	21.280	20.340	20.490	20.190	5,387,700
2024-10-29	21.600	21.900	20.280	20.550	20.249	9,460,500
2024-10-28	21.940	22.800	21.580	21.980	21.658	8,419,500
2024-10-25	23.400	23.740	21.350	22.160	21.836	16,363,880
2024-10-24	21.700	22.610	20.950	22.610	22.279	12,238,080
2024-10-23	19.600	21.400	19.410	20.550	20.249	10,832,510
2024-10-22	20.030	20.890	19.560	19.920	19.628	5,945,300
2024-10-21	20.100	20.700	19.770	20.110	19.816	7,982,398
2024-10-18	19.950	20.520	19.580	20.240	19.944	6,731,800
2024-10-17	19.840	20.900	19.750	20.140	19.845	6,367,227
2024-10-16	20.090	20.480	19.210	19.830	19.540	4,754,300
2024-10-15	20.190	20.800	19.950	20.290	19.993	7,718,500
2024-10-14	19.000	20.500	18.570	20.500	20.200	9,693,102
2024-10-11	19.390	20.670	18.600	18.960	18.682	9,914,412
2024-10-10	20.000	20.910	18.930	20.030	19.737	15,640,630
2024-10-09	17.340	19.320	16.000	19.010	18.732	13,988,170
2024-10-08	18.370	18.370	16.000	17.670	17.411	12,287,850
2024-09-30	15.900	16.780	15.430	16.700	16.456	9,666,893
2024-09-27	14.250	15.540	14.150	15.400	15.175	6,382,600
2024-09-26	14.060	14.350	14.060	14.180	13.972	4,021,800
2024-09-25	14.280	14.390	13.760	14.210	14.002	7,143,381
2024-09-24	13.710	14.290	13.600	14.270	14.061	4,915,600
2024-09-23	13.610	13.730	13.000	13.700	13.499	4,024,360
2024-09-20	13.500	13.680	13.270	13.610	13.411	4,401,700
2024-09-19	12.890	13.760	12.770	13.550	13.352	6,586,627
2024-09-18	12.400	12.890	12.280	12.780	12.593	4,171,442
2024-09-13	12.420	12.690	12.300	12.450	12.268	4,183,742
2024-09-12	12.590	12.910	12.400	12.420	12.238	5,426,600
2024-09-11	12.030	12.680	12.030	12.530	12.347	8,228,419
2024-09-10	11.530	12.350	11.450	12.200	12.021	10,132,510
2024-09-09	11.890	11.930	11.500	11.580	11.411	5,186,900
2024-09-06	11.500	12.420	11.380	11.730	11.558	11,119,760
2024-09-05	10.830	11.790	10.650	11.600	11.430	11,261,180
2024-09-04	10.260	11.310	10.220	10.870	10.711	7,455,265
2024-09-03	10.410	10.480	10.280	10.360	10.208	1,836,060
2024-09-02	10.590	10.590	10.390	10.400	10.248	2,224,290
2024-08-30	10.350	10.710	10.350	10.630	10.474	4,497,000
2024-08-29	10.070	10.830	9.950	10.740	10.583	4,902,996
2024-08-28	9.980	10.100	9.910	10.070	9.923	997,942
2024-08-27	10.010	10.090	9.920	9.970	9.824	1,196,800
2024-08-26	9.940	10.030	9.850	10.030	9.883	1,430,208
2024-08-23	9.910	9.970	9.760	9.850	9.706	1,241,000
2024-08-22	10.260	10.270	9.910	9.960	9.814	1,818,600
2024-08-21	10.220	10.310	10.130	10.200	10.051	1,508,708
2024-08-20	10.530	10.680	10.180	10.220	10.070	2,674,308
2024-08-19	10.410	10.700	10.290	10.620	10.465	3,680,908
2024-08-16	10.700	10.800	10.430	10.510	10.356	5,294,008
2024-08-15	10.900	11.300	10.690	10.860	10.701	7,557,400
2024-08-14	10.610	11.390	10.520	11.210	11.046	10,316,050
2024-08-13	10.170	11.020	10.070	10.700	10.543	6,003,400
2024-08-12	10.610	10.650	10.160	10.220	10.070	1,711,900
2024-08-09	10.430	10.550	10.290	10.350	10.199	1,899,100
2024-08-08	10.620	10.690	10.240	10.400	10.248	3,501,500
2024-08-07	10.180	11.110	10.180	10.570	10.415	5,870,200
2024-08-06	10.070	10.280	10.050	10.180	10.031	989,800
2024-08-05	10.100	10.290	9.940	9.970	9.824	1,175,200
2024-08-02	10.180	10.320	10.130	10.180	10.031	1,100,700
2024-08-01	10.330	10.390	10.200	10.240	10.090	1,304,800
2024-07-31	9.930	10.360	9.910	10.320	10.169	1,649,600

← NewerPage 9 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.