Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.390	23.550	23.250	23.520	23.297	463,161
2022-11-03	23.100	23.580	23.090	23.300	23.079	488,749
2022-11-02	23.400	23.490	23.000	23.310	23.089	661,689
2022-11-01	22.890	23.140	22.630	23.070	22.851	481,240
2022-10-31	22.180	22.800	21.800	22.700	22.485	896,100
2022-10-28	23.530	23.530	21.800	21.800	21.593	1,296,224
2022-10-27	22.990	25.310	22.840	23.720	23.495	2,031,977
2022-10-26	22.280	23.130	22.210	22.990	22.772	385,848
2022-10-25	22.580	22.720	21.910	22.210	21.999	430,800
2022-10-24	23.350	23.500	22.360	22.400	22.187	422,803
2022-10-21	23.070	23.230	22.750	22.910	22.693	336,793
2022-10-20	22.770	23.170	22.530	22.960	22.742	397,905
2022-10-19	22.900	23.160	22.570	22.790	22.574	446,744
2022-10-18	23.300	23.300	22.740	22.990	22.772	643,646
2022-10-17	22.860	23.370	22.420	23.290	23.069	442,900
2022-10-14	22.630	22.800	22.190	22.590	22.376	425,633
2022-10-13	21.980	22.510	21.740	22.190	21.979	440,388
2022-10-12	21.020	22.030	20.910	21.980	21.771	406,560
2022-10-11	21.390	21.390	20.820	21.140	20.939	257,617
2022-10-10	22.100	22.230	21.200	21.250	21.048	502,545
2022-09-30	22.190	22.390	21.910	22.110	21.900	253,040
2022-09-29	22.310	22.600	21.920	22.240	22.029	372,510
2022-09-28	23.060	23.260	22.170	22.190	21.979	473,134
2022-09-27	22.130	23.180	22.130	23.160	22.940	500,710
2022-09-26	22.220	22.480	21.850	21.910	21.702	328,298
2022-09-23	23.460	23.460	22.500	22.530	22.316	573,425
2022-09-22	23.460	23.800	23.310	23.430	23.208	412,120
2022-09-21	23.060	23.430	22.750	23.360	23.138	341,167
2022-09-20	22.750	23.200	22.740	23.100	22.881	302,572
2022-09-19	23.250	23.390	22.510	22.680	22.465	489,211
2022-09-16	23.660	24.260	23.000	23.150	22.930	402,348
2022-09-15	24.530	24.530	23.610	23.820	23.594	448,718
2022-09-14	24.380	24.880	24.010	24.400	24.168	502,190
2022-09-13	24.490	24.960	24.340	24.860	24.624	516,614
2022-09-09	24.500	24.650	24.310	24.330	24.099	355,984
2022-09-08	24.830	24.950	24.430	24.460	24.228	449,198
2022-09-07	24.810	24.900	24.550	24.800	24.565	357,020
2022-09-06	24.950	25.110	24.730	24.820	24.584	458,404
2022-09-05	24.850	25.010	24.520	24.910	24.674	384,958
2022-09-02	24.500	24.850	24.330	24.850	24.614	408,441
2022-09-01	24.340	24.850	24.330	24.330	24.099	322,790
2022-08-31	25.300	25.400	24.520	24.570	24.337	552,508
2022-08-30	24.880	25.450	24.880	25.250	25.010	488,773
2022-08-29	24.210	24.990	24.100	24.880	24.644	439,252
2022-08-26	24.900	25.060	24.420	24.780	24.545	568,039
2022-08-25	25.100	25.270	24.280	24.640	24.406	534,301
2022-08-24	26.000	26.000	24.890	24.920	24.683	670,700
2022-08-23	25.940	26.020	25.530	25.980	25.733	391,419
2022-08-22	25.450	25.940	25.150	25.850	25.605	543,081
2022-08-19	25.830	26.170	25.420	25.450	25.208	646,357
2022-08-18	26.140	26.170	25.750	26.080	25.832	683,331
2022-08-17	26.120	26.170	25.810	26.140	25.892	637,232
2022-08-16	26.070	26.150	25.920	26.020	25.773	485,551
2022-08-15	26.080	26.140	25.660	25.980	25.733	485,030
2022-08-12	26.170	26.310	25.920	26.070	25.823	743,232
2022-08-11	26.400	26.440	26.000	26.150	25.902	637,000
2022-08-10	25.900	26.450	25.850	26.100	25.852	474,300
2022-08-09	25.520	26.040	25.520	26.000	25.753	382,358
2022-08-08	25.280	25.980	25.210	25.760	25.515	574,130
2022-08-05	25.230	25.610	25.170	25.480	25.238	448,547

← NewerPage 17 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.