Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.490	28.000	24.160	25.700	25.510	5,139,577
2023-07-31	24.400	24.660	24.030	24.500	24.319	2,078,870
2023-07-28	24.260	26.490	24.260	24.900	24.716	2,724,960
2023-07-27	24.270	24.380	24.040	24.120	23.942	494,140
2023-07-26	24.060	24.440	23.980	24.270	24.091	799,408
2023-07-25	23.920	24.090	23.610	24.030	23.852	642,470
2023-07-24	23.820	23.950	23.400	23.800	23.624	654,240
2023-07-21	23.550	23.950	23.330	23.650	23.475	470,900
2023-07-20	23.490	23.950	23.490	23.550	23.376	498,575
2023-07-19	23.810	24.100	23.640	23.710	23.535	369,590
2023-07-18	23.800	23.930	23.010	23.810	23.634	557,019
2023-07-17	23.760	24.030	23.450	23.970	23.793	658,929
2023-07-14	23.710	23.790	23.580	23.760	23.584	382,968
2023-07-13	23.580	23.890	23.330	23.710	23.535	410,209
2023-07-12	23.700	23.950	23.430	23.520	23.346	428,650
2023-07-11	23.270	23.740	23.230	23.700	23.525	673,695
2023-07-10	23.230	23.670	23.170	23.270	23.098	271,980
2023-07-07	23.410	23.450	23.080	23.220	23.048	283,438
2023-07-06	23.360	23.520	23.110	23.410	23.237	370,800
2023-07-05	23.580	23.580	23.250	23.360	23.187	403,434
2023-07-04	23.250	23.500	23.170	23.450	23.277	413,673
2023-07-03	23.460	23.620	23.180	23.250	23.078	410,629
2023-06-30	22.880	23.500	22.770	23.230	23.058	376,450
2023-06-29	22.590	23.020	22.310	22.850	22.681	588,668
2023-06-28	22.760	22.770	22.000	22.600	22.433	561,230
2023-06-27	22.330	22.780	22.220	22.750	22.582	518,923
2023-06-26	22.510	22.790	22.200	22.270	22.105	371,230
2023-06-21	22.810	23.030	22.580	22.630	22.463	315,390
2023-06-20	23.150	23.220	22.850	22.920	22.751	342,550
2023-06-19	23.230	23.480	22.950	23.130	22.959	386,810
2023-06-16	23.340	23.500	23.220	23.230	23.058	346,900
2023-06-15	23.510	23.690	23.240	23.350	23.177	347,702
2023-06-14	23.370	23.820	23.260	23.780	23.604	471,590
2023-06-13	23.220	23.730	23.220	23.640	23.416	358,950
2023-06-12	23.100	23.650	22.700	23.530	23.307	524,260
2023-06-09	23.340	23.520	22.940	23.000	22.782	615,744
2023-06-08	23.430	23.640	23.310	23.340	23.118	301,990
2023-06-07	23.580	23.810	23.270	23.500	23.277	304,360
2023-06-06	23.910	23.910	23.450	23.580	23.356	380,450
2023-06-05	23.970	23.980	23.720	23.900	23.673	325,000
2023-06-02	23.750	23.920	23.610	23.800	23.574	468,199
2023-06-01	23.740	23.930	23.410	23.760	23.534	646,276
2023-05-31	23.760	23.760	23.410	23.530	23.307	299,710
2023-05-30	23.660	23.750	23.230	23.590	23.366	413,060
2023-05-29	23.720	23.780	23.300	23.520	23.297	330,870
2023-05-26	23.790	23.960	23.350	23.480	23.257	334,940
2023-05-25	23.490	23.730	23.420	23.680	23.455	523,370
2023-05-24	23.340	23.650	23.330	23.500	23.277	579,749
2023-05-23	23.470	23.710	23.310	23.410	23.188	839,634
2023-05-22	23.090	23.950	22.700	23.540	23.317	1,351,640
2023-05-19	22.890	23.060	22.640	23.060	22.841	327,380
2023-05-18	22.830	22.900	22.620	22.800	22.584	374,850
2023-05-17	22.360	22.810	22.320	22.790	22.574	317,280
2023-05-16	22.470	22.560	22.220	22.530	22.316	382,330
2023-05-15	22.610	22.620	22.000	22.490	22.277	782,761
2023-05-12	22.550	22.770	22.240	22.500	22.286	355,750
2023-05-11	22.320	22.690	22.320	22.630	22.415	199,167
2023-05-10	22.030	22.480	22.020	22.380	22.168	287,520
2023-05-09	22.410	22.620	21.920	22.080	21.870	384,200
2023-05-08	22.650	22.870	22.310	22.510	22.296	354,830

← NewerPage 14 of 21 · 1,219 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.