Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.000	29.280	28.600	29.250	29.179	2,262,460
2025-10-24	29.060	29.470	28.880	28.980	28.910	1,841,710
2025-10-23	29.240	29.240	28.600	29.030	28.960	1,701,000
2025-10-22	28.960	29.400	28.960	29.150	29.079	1,556,700
2025-10-21	28.640	29.170	28.450	29.110	29.039	1,627,307
2025-10-20	28.410	28.970	28.220	28.630	28.561	1,300,000
2025-10-17	28.530	28.980	28.220	28.220	28.152	1,321,000
2025-10-16	29.320	29.650	28.580	28.680	28.610	1,717,530
2025-10-15	28.560	29.650	28.460	29.320	29.249	2,412,135
2025-10-14	29.000	29.490	28.360	28.600	28.531	1,888,200
2025-10-13	28.010	29.290	27.300	28.950	28.880	2,097,070
2025-10-10	28.940	30.200	28.520	29.360	29.289	3,291,668
2025-10-09	28.470	29.250	28.200	29.080	29.010	2,416,665
2025-09-30	28.230	28.530	28.190	28.350	28.233	1,052,400
2025-09-29	28.210	28.450	27.610	28.240	28.123	1,147,235
2025-09-26	28.120	28.550	27.820	28.120	28.004	1,318,362
2025-09-25	28.150	28.990	28.030	28.210	28.093	1,809,990
2025-09-24	27.550	28.450	27.370	28.290	28.173	1,792,695
2025-09-23	28.220	28.360	26.750	27.550	27.436	2,891,475
2025-09-22	28.320	28.470	27.860	28.430	28.312	1,413,400
2025-09-19	28.350	28.710	28.070	28.220	28.103	1,524,135
2025-09-18	29.340	29.430	28.280	28.470	28.352	3,179,253
2025-09-17	29.820	30.010	29.330	29.360	29.238	2,237,120
2025-09-16	29.860	29.870	29.290	29.750	29.627	1,636,940
2025-09-15	30.280	30.310	29.640	29.660	29.537	1,844,411
2025-09-12	30.200	30.560	29.820	30.200	30.075	1,783,630
2025-09-11	29.830	30.250	29.320	30.250	30.125	2,136,145
2025-09-10	30.120	30.590	29.710	29.980	29.856	1,780,819
2025-09-09	30.880	31.500	30.120	30.270	30.145	2,765,110
2025-09-08	30.400	31.250	30.250	30.940	30.812	2,779,900
2025-09-05	30.520	30.520	29.570	30.400	30.274	3,079,258
2025-09-04	29.900	31.200	29.480	30.410	30.284	4,189,666
2025-09-03	31.630	32.000	29.570	29.640	29.517	4,106,450
2025-09-02	32.590	32.840	31.210	31.550	31.419	4,664,229
2025-09-01	32.210	33.300	31.250	32.880	32.744	5,845,515
2025-08-29	31.120	34.130	31.010	32.040	31.907	6,478,032
2025-08-28	31.660	32.260	30.040	31.090	30.961	4,384,610
2025-08-27	33.930	33.980	31.490	31.570	31.439	6,082,944
2025-08-26	33.680	34.220	33.280	33.500	33.361	5,566,580
2025-08-25	32.920	34.880	32.200	34.230	34.088	8,721,313
2025-08-22	32.100	33.860	31.660	33.400	33.262	8,353,089
2025-08-21	30.810	34.200	30.810	32.560	32.425	11,273,229
2025-08-20	30.860	31.500	30.500	31.070	30.941	4,402,351
2025-08-19	30.280	31.150	30.180	31.150	31.021	5,122,900
2025-08-18	30.500	30.680	30.070	30.390	30.264	4,790,079
2025-08-15	30.430	31.070	30.000	30.680	30.553	5,820,286
2025-08-14	31.160	31.330	30.260	30.630	30.503	8,544,484
2025-08-13	30.380	33.750	30.060	31.950	31.818	11,865,596
2025-08-12	29.660	29.960	29.300	29.430	29.308	1,954,500
2025-08-11	29.550	29.990	29.310	29.750	29.627	2,957,040
2025-08-08	29.330	29.480	28.740	29.190	29.069	2,478,920
2025-08-07	29.240	29.840	29.240	29.480	29.358	2,257,151
2025-08-06	29.390	29.500	29.070	29.320	29.199	2,086,250
2025-08-05	29.070	29.350	28.860	29.300	29.179	2,082,160
2025-08-04	28.300	29.150	27.950	29.060	28.940	2,573,090
2025-08-01	28.190	28.680	28.170	28.350	28.233	1,870,770
2025-07-31	28.190	28.580	28.000	28.060	27.944	2,427,899
2025-07-30	28.930	28.950	27.840	28.190	28.073	5,361,885
2025-07-29	30.080	30.180	29.280	29.590	29.468	3,101,964
2025-07-28	30.030	30.530	29.790	30.210	30.085	3,832,100

← NewerPage 5 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.