Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.550	17.050	16.310	16.990	16.864	1,740,799
2024-04-26	16.610	16.760	15.490	16.250	16.130	2,287,384
2024-04-25	15.730	18.250	15.720	16.810	16.686	3,270,770
2024-04-24	15.800	16.400	15.350	15.720	15.604	1,861,101
2024-04-23	13.710	15.040	13.710	14.840	14.730	1,073,317
2024-04-22	14.070	14.070	13.130	13.740	13.638	753,352
2024-04-19	14.240	14.310	13.600	14.070	13.966	693,280
2024-04-18	14.640	14.640	14.010	14.240	14.135	969,934
2024-04-17	12.930	15.070	12.930	14.640	14.532	1,481,404
2024-04-16	14.490	14.570	12.680	12.680	12.586	1,276,577
2024-04-15	15.950	16.110	14.480	14.780	14.671	1,625,422
2024-04-12	16.040	16.650	15.450	16.150	16.031	694,000
2024-04-11	16.390	16.820	16.040	16.380	16.259	608,683
2024-04-10	17.240	17.270	16.220	16.490	16.368	752,980
2024-04-09	16.730	17.280	16.550	17.230	17.103	1,034,520
2024-04-08	18.090	18.170	16.570	16.750	16.626	858,500
2024-04-03	18.100	18.180	17.470	17.900	17.768	799,200
2024-04-02	17.950	18.300	17.900	18.080	17.946	831,068
2024-04-01	17.560	17.980	17.400	17.970	17.837	795,520
2024-03-29	17.100	17.500	17.000	17.400	17.271	472,810
2024-03-28	16.490	17.330	16.460	17.110	16.984	1,004,800
2024-03-27	17.070	17.650	16.420	16.490	16.368	775,630
2024-03-26	17.110	17.350	16.680	17.110	16.984	1,005,270
2024-03-25	17.810	17.810	16.920	16.980	16.854	923,981
2024-03-22	18.500	18.500	17.500	17.700	17.569	922,954
2024-03-21	18.700	18.700	17.780	18.130	17.996	870,803
2024-03-20	17.710	18.200	17.710	18.190	18.056	712,232
2024-03-19	18.240	18.800	17.660	17.710	17.579	1,008,270
2024-03-18	17.340	18.570	17.290	18.360	18.224	1,590,589
2024-03-15	17.010	17.360	16.820	17.290	17.162	892,659
2024-03-14	16.980	17.260	16.770	16.980	16.854	537,710
2024-03-13	17.140	17.310	16.810	17.060	16.934	686,470
2024-03-12	16.910	17.230	16.730	17.100	16.974	769,970
2024-03-11	16.400	16.730	16.150	16.730	16.606	538,300
2024-03-08	16.450	16.470	15.890	16.250	16.130	530,515
2024-03-07	16.440	16.760	16.030	16.180	16.060	612,050
2024-03-06	15.820	16.400	15.700	16.290	16.170	719,730
2024-03-05	16.330	16.440	15.790	15.830	15.713	846,270
2024-03-04	16.640	16.990	15.750	16.360	16.239	1,120,931
2024-03-01	16.570	16.980	16.260	16.640	16.517	743,290
2024-02-29	15.330	16.420	15.230	16.350	16.229	1,211,033
2024-02-28	17.400	18.170	15.650	15.650	15.534	2,346,914
2024-02-27	17.300	17.420	16.780	17.400	17.271	810,400
2024-02-26	16.590	17.380	16.190	16.960	16.835	1,385,900
2024-02-23	15.610	16.590	15.610	16.260	16.140	993,150
2024-02-22	14.950	15.800	14.800	15.610	15.495	1,065,300
2024-02-21	14.100	15.450	13.740	14.950	14.839	1,162,187
2024-02-20	13.700	14.140	13.300	14.080	13.976	973,580
2024-02-19	12.950	13.930	12.900	13.630	13.529	1,370,162
2024-02-08	11.300	12.920	10.160	12.830	12.735	1,760,785
2024-02-07	12.790	12.790	11.030	11.410	11.326	2,598,202
2024-02-06	13.050	13.660	11.110	12.850	12.755	2,364,598
2024-02-05	16.360	16.370	13.090	13.110	13.013	2,326,168
2024-02-02	18.710	18.710	15.510	16.360	16.239	1,426,643
2024-02-01	18.220	19.580	17.240	17.740	17.609	972,591
2024-01-31	19.740	19.740	18.060	18.220	18.085	936,974
2024-01-30	20.750	20.810	19.710	19.740	19.594	634,511
2024-01-29	21.780	22.340	20.580	20.830	20.676	783,020
2024-01-26	22.400	22.400	21.660	21.780	21.619	690,753
2024-01-25	20.480	21.820	20.470	21.770	21.609	633,830

← NewerPage 11 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.