Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.770	26.100	25.550	26.000	25.710	441,442
2022-02-08	25.340	25.980	25.010	25.770	25.483	676,754
2022-02-07	25.640	25.890	24.800	25.140	24.860	585,090
2022-01-28	25.380	25.380	24.410	24.890	24.612	594,600
2022-01-27	25.250	25.420	24.370	24.400	24.128	814,811
2022-01-26	25.020	25.550	25.010	25.250	24.968	459,132
2022-01-25	27.370	27.440	24.810	25.000	24.721	2,044,723
2022-01-24	26.540	28.580	26.330	27.720	27.411	1,579,553
2022-01-21	26.520	27.100	26.280	26.540	26.244	591,901
2022-01-20	28.040	28.150	26.650	26.730	26.432	1,404,120
2022-01-19	27.620	28.140	27.450	27.930	27.619	1,077,983
2022-01-18	29.960	30.190	27.540	27.610	27.302	2,695,371
2022-01-17	29.680	30.380	29.350	30.290	29.952	1,108,911
2022-01-14	30.800	31.080	29.600	29.810	29.478	1,531,751
2022-01-13	31.500	32.260	30.650	30.800	30.456	2,312,457
2022-01-12	29.350	31.690	29.280	31.390	31.040	3,809,079
2022-01-11	29.770	30.350	29.190	29.350	29.023	765,071
2022-01-10	29.220	29.900	29.000	29.760	29.428	701,503
2022-01-07	30.800	30.800	29.210	29.430	29.102	1,519,837
2022-01-06	30.330	30.830	30.120	30.580	30.239	1,323,658
2022-01-05	30.550	30.590	29.750	30.290	29.952	1,705,796
2022-01-04	30.000	30.890	29.940	30.660	30.318	2,127,639
2021-12-31	30.120	31.260	29.700	30.340	30.002	2,864,617
2021-12-30	28.810	31.500	28.660	30.510	30.170	3,255,033
2021-12-29	28.750	29.160	28.350	28.870	28.548	923,886
2021-12-28	28.650	29.170	28.610	28.750	28.429	795,899
2021-12-27	28.900	29.100	28.320	28.850	28.528	898,447
2021-12-24	28.500	28.850	27.910	28.680	28.360	1,229,141
2021-12-23	29.260	29.400	28.500	28.500	28.182	2,248,244
2021-12-22	29.590	30.610	29.330	29.890	29.557	1,604,117
2021-12-21	29.330	30.330	29.310	29.590	29.260	1,472,960
2021-12-20	30.660	32.500	29.830	30.000	29.665	2,325,100
2021-12-17	30.400	31.200	29.310	31.090	30.743	2,380,728
2021-12-16	30.630	31.300	30.200	30.320	29.982	1,487,840
2021-12-15	30.920	31.470	30.360	30.580	30.239	2,396,605
2021-12-14	29.210	31.910	29.210	31.430	31.079	3,417,180
2021-12-13	29.200	29.760	29.010	29.460	29.131	1,409,292
2021-12-10	30.210	30.330	29.220	29.290	28.963	1,825,287
2021-12-09	29.820	30.690	29.650	30.600	30.259	2,180,403
2021-12-08	29.620	30.550	29.460	29.820	29.487	1,668,075
2021-12-07	31.900	31.900	29.370	29.630	29.300	2,879,044
2021-12-06	32.000	33.220	31.200	32.240	31.880	2,629,717
2021-12-03	33.960	34.850	32.650	32.920	32.553	4,039,409
2021-12-02	34.100	35.500	32.150	35.000	34.610	5,734,368
2021-12-01	30.590	36.350	29.880	34.100	33.720	5,914,512
2021-11-30	29.000	31.690	29.000	30.930	30.585	4,191,531
2021-11-29	28.450	31.350	28.280	29.980	29.646	3,179,589
2021-11-26	29.000	29.850	28.500	28.860	28.538	1,522,703
2021-11-25	30.130	30.130	28.900	29.200	28.874	2,259,556
2021-11-24	29.600	30.390	29.170	30.300	29.962	3,838,104
2021-11-23	26.820	31.680	26.650	30.060	29.725	5,131,806
2021-11-22	26.950	27.360	26.550	26.980	26.679	811,870
2021-11-19	26.520	27.260	26.520	26.940	26.640	1,196,836
2021-11-18	28.160	28.160	26.600	26.600	26.303	1,377,991
2021-11-17	27.390	27.960	27.030	27.890	27.579	1,452,565
2021-11-16	28.220	28.220	27.110	27.440	27.134	1,739,609
2021-11-15	26.850	28.900	26.200	28.150	27.836	3,407,098
2021-11-12	24.580	27.860	24.520	26.980	26.679	3,301,441
2021-11-11	24.580	25.160	24.580	24.880	24.603	802,033
2021-11-10	24.480	24.600	24.150	24.580	24.306	474,157

← NewerPage 20 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.