Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.480	21.820	20.470	21.770	21.609	633,830
2024-01-24	20.510	20.900	19.700	20.510	20.358	980,642
2024-01-23	20.660	20.900	19.860	20.430	20.279	1,431,890
2024-01-22	22.880	23.300	20.630	20.830	20.676	1,110,871
2024-01-19	23.390	23.860	22.840	22.880	22.711	526,599
2024-01-18	24.030	24.300	22.590	23.370	23.197	1,069,460
2024-01-17	24.220	24.750	24.020	24.070	23.892	580,350
2024-01-16	24.540	24.890	24.170	24.460	24.279	457,260
2024-01-15	24.530	24.780	24.350	24.530	24.349	420,873
2024-01-12	24.340	24.980	24.340	24.530	24.349	482,300
2024-01-11	24.550	24.850	24.350	24.570	24.388	497,160
2024-01-10	24.960	25.000	24.290	24.650	24.468	719,521
2024-01-09	24.480	24.870	24.390	24.700	24.517	611,906
2024-01-08	24.510	25.090	24.360	24.380	24.200	467,630
2024-01-05	25.010	25.350	24.560	24.750	24.567	601,116
2024-01-04	24.830	25.130	24.830	25.010	24.825	424,584
2024-01-03	24.850	25.080	24.700	24.990	24.805	616,851
2024-01-02	24.790	25.200	24.760	25.080	24.895	1,122,601
2023-12-29	24.270	24.770	24.090	24.770	24.587	721,021
2023-12-28	23.380	24.290	23.210	24.200	24.021	634,450
2023-12-27	23.250	23.660	22.970	23.430	23.257	485,600
2023-12-26	23.420	23.660	23.040	23.150	22.979	465,212
2023-12-25	23.920	23.920	23.170	23.510	23.336	530,813
2023-12-22	24.490	24.540	23.790	23.920	23.743	553,800
2023-12-21	24.090	24.480	23.510	24.480	24.299	737,370
2023-12-20	24.200	24.460	23.950	24.080	23.902	515,730
2023-12-19	23.630	24.230	23.610	24.010	23.832	445,730
2023-12-18	23.990	24.060	23.600	23.630	23.455	421,650
2023-12-15	24.070	24.070	23.730	23.960	23.783	368,460
2023-12-14	24.040	24.350	23.610	23.980	23.803	365,640
2023-12-13	24.360	24.460	23.900	23.970	23.793	711,910
2023-12-12	24.470	24.470	23.890	24.260	24.081	410,600
2023-12-11	24.030	24.460	23.580	24.280	24.100	955,010
2023-12-08	24.970	24.970	23.800	23.840	23.664	912,508
2023-12-07	24.920	25.090	24.640	24.790	24.607	655,030
2023-12-06	24.620	25.270	24.500	24.930	24.746	880,650
2023-12-05	24.900	25.000	24.580	24.620	24.438	655,280
2023-12-04	24.790	24.950	24.600	24.800	24.617	499,227
2023-12-01	24.740	24.880	24.510	24.790	24.607	569,300
2023-11-30	24.960	25.210	24.460	24.740	24.557	694,770
2023-11-29	24.740	25.150	24.650	24.960	24.775	619,800
2023-11-28	24.610	25.070	24.360	24.890	24.706	623,950
2023-11-27	24.660	24.930	24.400	24.590	24.408	494,170
2023-11-24	24.920	24.920	24.500	24.710	24.527	481,370
2023-11-23	24.480	24.810	24.460	24.740	24.557	308,687
2023-11-22	24.670	24.880	24.520	24.580	24.398	384,388
2023-11-21	24.950	24.950	24.620	24.680	24.498	396,050
2023-11-20	24.680	24.940	24.440	24.910	24.726	517,447
2023-11-17	24.500	24.780	24.400	24.650	24.468	434,210
2023-11-16	24.650	24.790	24.440	24.520	24.339	461,930
2023-11-15	24.650	24.980	24.490	24.710	24.527	549,890
2023-11-14	24.800	24.820	24.410	24.580	24.398	336,180
2023-11-13	24.380	24.800	24.300	24.800	24.617	594,980
2023-11-10	24.200	24.460	24.040	24.380	24.200	558,610
2023-11-09	24.430	24.570	24.170	24.200	24.021	553,930
2023-11-08	24.640	24.640	24.290	24.430	24.249	359,246
2023-11-07	24.340	24.650	24.110	24.550	24.368	459,100
2023-11-06	24.500	24.540	24.230	24.460	24.279	527,750
2023-11-03	24.120	24.420	23.890	24.280	24.100	455,730
2023-11-02	24.080	24.410	23.900	23.900	23.723	483,180

← NewerPage 12 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.