Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.000	25.350	24.710	25.240	25.000	410,211
2022-08-03	24.900	25.750	24.700	24.990	24.753	750,005
2022-08-02	26.550	26.550	24.580	24.900	24.664	1,131,161
2022-08-01	26.000	26.700	25.650	26.590	26.338	872,797
2022-07-29	26.330	26.410	26.030	26.080	25.832	721,216
2022-07-28	26.270	26.340	26.100	26.300	26.050	635,395
2022-07-27	26.070	26.340	25.800	26.220	25.971	689,027
2022-07-26	25.980	26.170	25.280	26.060	25.813	771,815
2022-07-25	25.800	26.200	25.580	25.900	25.654	1,010,093
2022-07-22	26.160	26.400	25.500	25.870	25.624	1,338,210
2022-07-21	26.500	26.760	26.190	26.230	25.981	1,146,480
2022-07-20	27.030	27.130	26.400	26.630	26.377	1,464,667
2022-07-19	27.080	27.410	26.500	26.880	26.625	2,479,560
2022-07-18	29.010	29.150	25.500	27.630	27.368	4,137,897
2022-07-15	30.990	30.990	30.990	30.990	30.696	0
2022-07-14	30.990	30.990	30.990	30.990	30.696	0
2022-07-13	30.990	30.990	30.990	30.990	30.696	0
2022-07-12	30.990	30.990	30.990	30.990	30.696	0
2022-07-11	30.990	30.990	30.990	30.990	30.696	0
2022-07-08	30.990	30.990	30.990	30.990	30.696	0
2022-07-07	30.990	30.990	30.990	30.990	30.696	0
2022-07-06	30.990	30.990	30.990	30.990	30.696	0
2022-07-05	30.990	30.990	30.990	30.990	30.696	0
2022-07-04	30.990	30.990	30.990	30.990	30.696	0
2022-07-01	31.090	31.400	30.630	30.990	30.696	851,954
2022-06-30	31.580	31.690	30.810	31.080	30.785	912,360
2022-06-29	31.100	32.120	30.780	31.260	30.963	1,349,869
2022-06-28	31.900	31.900	30.950	31.270	30.973	1,696,735
2022-06-27	29.450	32.320	29.450	31.900	31.597	2,714,337
2022-06-24	29.800	30.090	29.310	29.450	29.170	535,343
2022-06-23	29.730	29.980	28.770	29.750	29.468	734,409
2022-06-22	29.630	30.340	28.780	29.170	28.893	979,720
2022-06-21	29.610	30.100	29.310	29.610	29.329	565,212
2022-06-20	29.710	30.500	29.440	29.840	29.507	1,097,272
2022-06-17	30.000	30.400	29.310	29.570	29.240	830,776
2022-06-16	29.900	30.650	29.700	30.000	29.665	1,236,758
2022-06-15	30.900	31.080	29.810	29.810	29.478	1,301,680
2022-06-14	31.330	31.430	30.500	30.900	30.555	836,277
2022-06-13	30.590	32.210	30.300	31.330	30.981	1,534,839
2022-06-10	30.510	30.990	30.010	30.560	30.219	1,220,714
2022-06-09	32.190	32.190	30.010	30.520	30.180	1,922,575
2022-06-08	30.700	32.450	29.930	31.930	31.574	2,890,927
2022-06-07	30.960	31.130	30.280	30.500	30.160	1,502,241
2022-06-06	32.000	32.390	30.170	31.460	31.109	3,986,327
2022-06-02	29.380	32.880	29.060	32.450	32.088	3,007,790
2022-06-01	29.990	30.230	29.400	29.450	29.122	805,873
2022-05-31	29.360	30.500	28.500	30.190	29.853	1,913,864
2022-05-30	30.180	30.180	28.990	29.360	29.033	965,090
2022-05-27	29.000	30.000	29.000	29.900	29.567	1,192,600
2022-05-26	29.170	29.320	28.450	29.000	28.677	681,312
2022-05-25	28.970	29.760	28.700	29.200	28.874	1,037,343
2022-05-24	30.090	30.500	29.160	29.460	29.131	1,150,195
2022-05-23	30.310	30.800	29.900	30.060	29.725	1,435,260
2022-05-20	29.250	30.770	28.850	30.390	30.051	1,936,444
2022-05-19	28.690	29.490	28.040	29.190	28.864	1,247,440
2022-05-18	29.330	29.500	28.400	28.770	28.449	1,077,624
2022-05-17	28.100	29.630	28.100	29.150	28.825	1,699,539
2022-05-16	28.210	28.920	27.530	28.260	27.945	1,250,051
2022-05-13	27.880	28.960	27.830	28.000	27.688	1,106,591
2022-05-12	27.750	28.390	27.510	27.930	27.619	751,271

← NewerPage 18 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.