Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.350	28.820	27.340	27.990	27.678	1,629,374
2022-05-10	27.660	28.290	26.950	27.300	26.996	1,672,956
2022-05-09	27.860	28.480	27.400	28.290	27.974	1,320,462
2022-05-06	26.180	27.990	25.800	27.900	27.589	1,885,730
2022-05-05	26.370	26.820	26.010	26.380	26.086	718,500
2022-04-29	25.050	26.480	24.850	26.330	26.036	1,516,609
2022-04-28	25.130	25.400	24.300	24.750	24.474	623,077
2022-04-27	23.750	24.990	23.010	24.920	24.642	1,048,539
2022-04-26	22.580	24.570	21.770	23.550	23.287	1,244,780
2022-04-25	24.700	24.750	22.500	22.500	22.249	606,190
2022-04-22	24.520	24.900	23.730	24.690	24.415	602,940
2022-04-21	25.070	25.200	24.420	24.770	24.494	812,092
2022-04-20	24.200	25.740	23.950	24.990	24.711	941,724
2022-04-19	23.810	24.220	23.700	24.020	23.752	240,003
2022-04-18	23.210	23.850	23.000	23.810	23.544	317,600
2022-04-15	23.350	23.760	22.870	23.520	23.258	408,676
2022-04-14	23.590	23.880	23.430	23.650	23.386	271,980
2022-04-13	24.300	24.300	23.530	23.530	23.268	362,359
2022-04-12	23.910	24.390	23.500	24.360	24.088	540,790
2022-04-11	24.680	24.840	23.930	24.100	23.831	378,430
2022-04-08	25.450	25.510	24.620	24.930	24.652	578,201
2022-04-07	26.140	26.140	25.200	25.650	25.364	526,288
2022-04-06	25.620	26.400	25.500	26.130	25.839	511,606
2022-04-01	26.050	26.160	25.580	25.980	25.690	488,822
2022-03-31	26.140	26.500	26.000	26.290	25.997	439,811
2022-03-30	26.150	26.330	25.800	26.160	25.868	383,784
2022-03-29	26.650	26.860	25.930	26.070	25.779	780,752
2022-03-28	25.750	27.390	25.530	26.700	26.402	773,950
2022-03-25	26.490	26.800	26.000	26.240	25.947	526,755
2022-03-24	26.380	26.860	26.020	26.120	25.829	462,831
2022-03-23	26.500	26.880	26.210	26.430	26.135	439,774
2022-03-22	26.000	26.520	25.570	26.520	26.224	706,500
2022-03-21	25.320	26.650	25.200	26.200	25.908	800,761
2022-03-18	25.450	25.590	25.080	25.400	25.117	325,622
2022-03-17	25.610	25.750	25.130	25.150	24.870	511,366
2022-03-16	24.630	25.270	24.040	25.100	24.820	540,035
2022-03-15	26.160	26.200	24.350	24.460	24.187	642,310
2022-03-14	26.770	26.770	25.850	25.880	25.591	625,050
2022-03-11	25.800	26.460	25.190	26.380	26.086	497,793
2022-03-10	25.480	26.580	25.480	26.020	25.730	618,400
2022-03-09	26.500	26.610	24.180	25.280	24.998	863,190
2022-03-08	27.090	27.500	26.230	26.350	26.056	769,459
2022-03-07	27.450	27.670	26.740	27.100	26.798	561,560
2022-03-04	27.500	28.120	27.210	27.430	27.124	839,035
2022-03-03	28.090	28.390	27.610	27.650	27.342	1,512,793
2022-03-02	25.870	28.910	25.830	28.220	27.905	3,469,848
2022-03-01	25.690	26.200	25.490	25.870	25.581	495,107
2022-02-28	25.820	25.920	25.030	25.480	25.196	425,723
2022-02-25	26.280	26.590	25.800	25.830	25.542	506,710
2022-02-24	26.620	26.750	25.160	25.770	25.483	841,321
2022-02-23	26.100	26.600	25.750	26.500	26.204	552,493
2022-02-22	26.210	26.810	25.660	25.730	25.443	466,282
2022-02-21	26.070	27.240	25.870	26.380	26.086	789,692
2022-02-18	25.680	26.090	25.380	26.070	25.779	368,003
2022-02-17	25.910	26.300	25.640	25.950	25.661	488,050
2022-02-16	25.500	25.970	25.500	25.910	25.621	429,796
2022-02-15	25.650	25.800	25.270	25.490	25.206	360,792
2022-02-14	25.810	26.240	25.620	25.650	25.364	533,382
2022-02-11	25.820	26.350	24.360	26.040	25.750	840,087
2022-02-10	25.910	26.100	25.680	25.820	25.532	506,984

← NewerPage 19 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.