Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.840	16.150	15.730	16.060	15.941	786,860
2024-07-25	15.400	16.110	15.260	15.840	15.723	629,700
2024-07-24	15.820	15.890	15.420	15.510	15.395	774,850
2024-07-23	16.150	16.420	15.770	15.790	15.673	1,035,621
2024-07-22	15.780	16.080	15.600	16.050	15.931	887,600
2024-07-19	15.350	15.860	15.170	15.780	15.663	883,900
2024-07-18	16.000	16.000	14.880	15.380	15.266	1,618,920
2024-07-17	15.850	15.990	15.590	15.770	15.653	778,300
2024-07-16	15.880	15.990	15.630	15.790	15.673	783,860
2024-07-15	16.310	16.420	15.760	15.960	15.842	862,291
2024-07-12	16.330	16.870	16.240	16.420	16.299	796,190
2024-07-11	16.030	16.540	15.950	16.330	16.209	1,230,212
2024-07-10	15.800	16.210	15.600	15.630	15.514	786,600
2024-07-09	15.230	15.870	14.860	15.800	15.683	1,007,101
2024-07-08	16.150	16.380	15.180	15.180	15.068	976,650
2024-07-05	15.710	16.120	15.220	15.980	15.862	1,397,890
2024-07-04	15.810	16.230	15.360	15.590	15.475	1,974,580
2024-07-03	16.300	17.140	16.030	16.450	16.328	1,851,492
2024-07-02	16.400	16.650	16.080	16.350	16.229	956,490
2024-07-01	16.500	16.710	15.630	16.100	15.981	1,490,670
2024-06-28	16.310	16.820	16.060	16.420	16.299	944,630
2024-06-27	16.460	17.110	16.100	16.230	16.110	1,066,700
2024-06-26	15.700	16.570	15.430	16.450	16.328	1,179,170
2024-06-25	15.380	16.200	15.300	15.700	15.584	1,491,910
2024-06-24	16.200	17.980	15.320	15.530	15.415	2,177,549
2024-06-21	16.270	16.370	15.240	16.030	15.912	834,240
2024-06-20	16.660	16.860	16.240	16.250	16.130	789,130
2024-06-19	16.870	17.030	16.590	16.660	16.537	742,590
2024-06-18	16.230	16.800	16.100	16.700	16.577	1,001,600
2024-06-17	16.470	16.630	16.110	16.230	16.110	767,451
2024-06-14	16.710	16.820	16.250	16.530	16.408	739,360
2024-06-13	16.680	17.060	16.280	16.680	16.557	912,024
2024-06-12	16.130	16.800	16.030	16.730	16.606	1,110,433
2024-06-11	16.210	16.250	15.320	15.960	15.842	1,445,500
2024-06-07	15.390	16.430	15.390	16.260	16.140	1,635,460
2024-06-06	16.100	16.120	14.850	15.020	14.909	1,364,190
2024-06-05	16.420	16.620	15.930	16.100	15.981	1,463,200
2024-06-04	16.700	17.200	16.510	16.790	16.666	1,393,080
2024-06-03	18.630	18.700	16.920	17.220	17.093	2,177,316
2024-05-31	17.830	18.890	17.800	18.540	18.403	2,112,163
2024-05-30	17.890	18.280	17.520	17.720	17.589	1,039,460
2024-05-29	17.800	18.430	17.620	18.010	17.877	984,360
2024-05-28	18.380	18.490	17.600	17.800	17.668	1,157,600
2024-05-27	18.160	18.470	17.520	18.360	18.224	1,259,651
2024-05-24	17.950	18.060	17.510	17.650	17.520	898,600
2024-05-23	18.460	18.630	17.600	17.950	17.817	1,126,880
2024-05-22	18.330	18.880	18.310	18.460	18.324	978,365
2024-05-21	18.430	18.650	18.260	18.300	18.165	1,068,233
2024-05-20	19.050	19.060	18.140	18.250	18.115	1,170,330
2024-05-17	18.500	18.720	18.200	18.500	18.363	1,383,430
2024-05-16	18.470	18.990	18.310	18.560	18.423	1,406,990
2024-05-15	18.290	18.660	17.700	18.300	18.165	1,983,880
2024-05-14	17.120	20.000	17.120	18.340	18.204	2,881,996
2024-05-13	18.230	18.230	17.110	17.210	17.083	1,266,267
2024-05-10	18.660	18.760	17.860	17.930	17.797	1,577,246
2024-05-09	18.860	19.180	18.400	18.590	18.453	2,121,396
2024-05-08	18.770	19.650	18.210	19.250	19.108	2,849,130
2024-05-07	18.030	18.940	18.020	18.850	18.711	2,102,240
2024-05-06	17.650	18.070	17.310	17.970	17.837	1,962,050
2024-04-30	17.030	17.620	16.790	17.240	17.113	1,718,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0498 CNY
2025-10-09	0.0500 CNY
2025-06-20	0.0997 CNY
2023-06-14	0.0500 CNY
2022-06-21	0.0500 CNY
2021-05-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.