Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	30.240	31.500	29.600	31.000	30.872	7,810,900
2025-07-23	29.220	31.800	28.700	30.660	30.533	8,975,427
2025-07-22	29.130	30.150	28.990	29.210	29.089	4,732,240
2025-07-21	28.520	29.350	28.420	29.000	28.880	3,302,100
2025-07-18	28.890	28.890	28.220	28.420	28.302	2,039,251
2025-07-17	28.740	29.090	28.500	28.630	28.512	2,037,805
2025-07-16	28.690	28.960	28.470	28.590	28.472	1,905,929
2025-07-15	29.150	29.300	28.200	28.650	28.531	2,669,530
2025-07-14	28.990	29.240	28.680	29.190	29.069	2,816,020
2025-07-11	28.300	28.800	28.050	28.710	28.591	4,046,967
2025-07-10	28.600	28.630	27.800	28.200	28.083	5,260,153
2025-07-09	29.380	29.740	29.210	29.510	29.388	3,079,974
2025-07-08	29.560	29.880	29.320	29.510	29.388	3,060,500
2025-07-07	29.220	29.740	29.160	29.340	29.219	2,712,100
2025-07-04	30.600	30.700	29.010	29.500	29.378	5,749,232
2025-07-03	30.640	31.580	30.300	30.950	30.822	5,133,900
2025-07-02	31.500	31.500	30.520	30.700	30.573	5,286,486
2025-07-01	29.980	31.800	29.570	31.750	31.619	9,638,671
2025-06-30	29.270	30.190	29.220	29.960	29.836	5,477,730
2025-06-27	29.110	29.540	28.830	29.350	29.229	4,667,580
2025-06-26	29.290	29.500	28.860	29.100	28.980	5,695,487
2025-06-25	31.000	31.150	29.030	29.530	29.408	9,339,480
2025-06-24	30.690	32.300	30.420	31.180	31.051	7,789,990
2025-06-23	29.810	30.520	29.510	30.420	30.294	5,412,900
2025-06-20	30.600	30.900	29.690	29.810	29.687	6,169,435
2025-06-19	31.650	32.480	30.340	30.500	30.274	8,715,410
2025-06-18	33.030	33.600	31.330	31.650	31.416	9,547,712
2025-06-17	36.450	36.740	34.120	34.350	34.096	9,068,863
2025-06-16	36.000	37.870	34.160	37.430	37.153	10,747,467
2025-06-13	38.150	39.400	35.690	37.580	37.302	15,080,111
2025-06-12	34.020	41.360	34.020	41.360	41.054	16,600,645
2025-06-11	37.300	39.300	34.090	34.470	34.215	17,361,735
2025-06-10	29.210	35.400	29.000	35.400	35.138	14,519,680
2025-06-09	28.540	30.800	28.380	29.500	29.282	9,618,054
2025-06-06	27.130	28.910	26.810	28.890	28.676	8,303,556
2025-06-05	28.720	29.090	27.200	27.430	27.227	8,827,231
2025-06-04	26.990	29.940	26.460	29.500	29.282	10,568,561
2025-06-03	25.990	27.500	25.990	27.070	26.870	5,939,144
2025-05-30	26.670	27.500	26.100	26.350	26.155	6,174,457
2025-05-29	28.200	28.490	26.880	27.010	26.810	8,519,224
2025-05-28	27.660	30.990	26.660	28.590	28.379	11,807,373
2025-05-27	25.850	28.100	25.280	28.020	27.813	9,560,078
2025-05-26	26.900	26.900	25.250	26.130	25.937	6,975,901
2025-05-23	26.440	27.150	26.200	26.860	26.661	8,610,695
2025-05-22	26.310	28.280	25.760	26.060	25.867	9,272,679
2025-05-21	27.090	28.680	26.560	27.550	27.346	11,678,938
2025-05-20	24.900	29.220	24.840	26.420	26.225	13,557,805
2025-05-19	24.280	25.500	23.680	25.400	25.212	9,947,637
2025-05-16	26.100	26.100	24.480	24.760	24.577	13,430,633
2025-05-15	22.520	27.160	22.350	27.160	26.959	10,745,891
2025-05-14	22.840	22.900	22.330	22.630	22.463	1,381,080
2025-05-13	23.100	23.170	22.430	22.740	22.572	1,518,700
2025-05-12	23.300	23.700	22.800	22.970	22.800	1,588,810
2025-05-09	23.010	23.450	22.830	23.000	22.830	1,851,141
2025-05-08	22.880	23.290	22.560	23.130	22.959	2,418,467
2025-05-07	23.000	23.460	22.780	23.000	22.830	2,556,296
2025-05-06	22.550	23.470	22.390	23.000	22.830	3,680,019
2025-04-30	21.780	22.810	21.600	22.490	22.324	3,570,994
2025-04-29	20.900	21.830	20.850	21.770	21.609	2,443,440
2025-04-28	21.000	21.200	20.480	21.020	20.865	1,917,460

← NewerPage 6 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.