Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.170	20.420	18.880	19.350	19.207	2,085,260
2025-01-21	19.300	19.580	19.030	19.170	19.028	1,274,295
2025-01-20	18.900	19.510	18.460	19.240	19.098	2,121,140
2025-01-17	18.270	18.510	18.080	18.360	18.224	729,350
2025-01-16	18.640	18.710	18.220	18.270	18.135	780,480
2025-01-15	18.750	18.810	18.350	18.490	18.353	774,680
2025-01-14	17.600	18.760	17.390	18.760	18.621	1,202,165
2025-01-13	17.190	17.720	16.800	17.640	17.510	972,350
2025-01-10	18.100	18.430	17.480	17.520	17.390	893,410
2025-01-09	17.900	18.290	17.900	18.080	17.946	941,750
2025-01-08	18.000	18.400	17.430	18.070	17.936	1,311,550
2025-01-07	17.640	18.260	17.300	18.100	17.966	1,170,370
2025-01-06	17.430	17.710	16.510	17.490	17.361	1,414,200
2025-01-03	18.390	18.600	17.500	17.500	17.371	1,432,290
2025-01-02	18.680	19.260	18.110	18.400	18.264	1,656,900
2024-12-31	19.290	19.520	18.620	18.790	18.651	1,013,680
2024-12-30	19.390	19.590	18.770	19.310	19.167	843,690
2024-12-27	19.630	19.960	19.220	19.590	19.445	884,560
2024-12-26	19.080	19.740	18.960	19.270	19.128	1,123,980
2024-12-25	19.690	19.780	18.800	18.930	18.790	1,038,500
2024-12-24	19.710	20.190	19.130	19.690	19.544	1,286,730
2024-12-23	21.480	21.490	19.500	19.570	19.425	2,186,026
2024-12-20	20.680	21.480	20.560	21.400	21.242	1,192,200
2024-12-19	20.660	20.890	20.160	20.720	20.567	1,011,626
2024-12-18	21.050	21.290	20.100	20.760	20.607	1,393,970
2024-12-17	22.150	22.300	20.700	20.700	20.547	1,844,421
2024-12-16	22.120	22.630	21.780	22.220	22.056	1,150,750
2024-12-13	22.370	22.590	22.000	22.040	21.877	1,221,620
2024-12-12	21.940	22.500	21.860	22.470	22.304	1,494,270
2024-12-11	22.050	22.150	21.640	21.970	21.808	1,498,580
2024-12-10	22.860	23.040	21.960	22.010	21.847	1,941,310
2024-12-09	22.420	23.200	21.820	22.310	22.145	1,711,590
2024-12-06	22.000	22.370	21.630	22.280	22.115	1,108,060
2024-12-05	21.500	22.000	21.400	22.000	21.837	1,032,600
2024-12-04	21.910	22.030	21.380	21.600	21.440	1,125,150
2024-12-03	21.840	22.070	21.600	21.930	21.768	941,200
2024-12-02	21.370	21.850	21.280	21.840	21.679	1,258,800
2024-11-29	20.960	21.530	20.740	21.260	21.103	1,103,020
2024-11-28	20.580	21.280	20.300	20.940	20.785	1,351,860
2024-11-27	20.700	20.840	19.880	20.560	20.408	1,895,700
2024-11-26	20.990	21.260	20.600	20.700	20.547	866,260
2024-11-25	20.300	20.990	20.240	20.950	20.795	1,006,310
2024-11-22	21.290	21.900	20.320	20.400	20.249	1,316,270
2024-11-21	21.490	21.780	21.090	21.500	21.341	819,827
2024-11-20	21.180	21.880	20.790	21.470	21.311	937,590
2024-11-19	20.590	21.190	20.350	21.190	21.033	953,280
2024-11-18	21.250	21.640	20.330	20.570	20.418	1,287,240
2024-11-15	21.960	22.250	21.200	21.250	21.093	1,065,930
2024-11-14	22.330	22.540	21.730	21.950	21.788	1,175,030
2024-11-13	22.100	22.760	21.680	22.410	22.244	1,592,530
2024-11-12	22.400	22.620	21.780	21.990	21.827	1,722,688
2024-11-11	21.700	22.700	21.410	22.400	22.234	1,988,240
2024-11-08	22.300	22.450	21.700	21.810	21.649	1,915,920
2024-11-07	23.000	23.150	21.850	22.130	21.966	2,140,248
2024-11-06	22.000	22.180	21.150	21.840	21.679	2,350,429
2024-11-05	20.530	21.490	20.290	21.490	21.331	1,832,700
2024-11-04	20.450	20.530	19.870	20.530	20.378	1,096,246
2024-11-01	21.170	21.280	19.950	20.000	19.852	1,950,090
2024-10-31	21.260	21.340	20.920	21.110	20.954	1,414,478
2024-10-30	21.420	21.760	20.530	20.980	20.825	1,571,680

← NewerPage 8 of 21 · 1,218 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.