Anhui Hyea Aromas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.420	22.530	21.300	21.400	21.242	2,249,845
2024-10-28	21.280	22.690	21.280	22.370	22.205	2,788,636
2024-10-25	21.080	21.490	20.890	21.290	21.133	2,424,805
2024-10-24	21.170	21.250	20.610	20.790	20.636	1,166,817
2024-10-23	20.880	21.180	20.620	21.160	21.004	1,475,042
2024-10-22	20.660	21.280	20.570	20.850	20.696	1,523,330
2024-10-21	20.400	20.790	20.300	20.620	20.468	1,633,581
2024-10-18	20.000	20.700	19.800	20.420	20.269	1,537,937
2024-10-17	20.420	20.570	19.900	20.000	19.852	914,800
2024-10-16	19.850	20.670	19.620	20.180	20.031	1,286,520
2024-10-15	20.480	20.550	19.910	19.930	19.783	1,327,275
2024-10-14	20.300	20.540	19.860	20.450	20.299	1,346,658
2024-10-11	20.280	20.430	19.660	19.920	19.773	1,482,956
2024-10-10	20.570	20.860	19.970	20.280	20.130	1,950,170
2024-10-09	22.300	22.800	20.070	20.160	20.011	3,051,110
2024-10-08	24.200	24.310	21.640	22.850	22.681	4,456,050
2024-09-30	19.500	21.690	18.700	21.100	20.944	3,961,515
2024-09-27	18.270	19.190	17.920	18.770	18.631	2,547,780
2024-09-26	17.550	17.980	17.410	17.980	17.847	1,422,340
2024-09-25	17.550	17.850	17.290	17.540	17.410	1,575,761
2024-09-24	17.050	17.380	16.820	17.360	17.232	1,288,991
2024-09-23	17.380	17.470	16.930	16.980	16.854	1,250,781
2024-09-20	17.700	17.850	17.200	17.400	17.271	1,428,270
2024-09-19	17.450	18.200	17.350	17.780	17.649	2,328,031
2024-09-18	17.280	17.840	16.700	17.650	17.520	2,687,100
2024-09-13	16.830	18.850	16.660	17.760	17.629	2,897,790
2024-09-12	16.990	17.270	16.830	16.830	16.706	618,600
2024-09-11	17.120	17.250	16.910	16.990	16.864	672,200
2024-09-10	16.790	17.150	16.790	17.120	16.993	712,600
2024-09-09	16.700	17.030	16.420	16.780	16.656	583,020
2024-09-06	17.250	17.350	16.780	16.800	16.676	853,530
2024-09-05	17.090	17.250	17.030	17.220	17.093	865,130
2024-09-04	17.450	17.450	16.970	17.100	16.974	1,396,900
2024-09-03	17.150	17.780	17.100	17.620	17.490	1,899,700
2024-09-02	17.350	17.500	17.030	17.050	16.924	889,900
2024-08-30	17.310	17.580	17.190	17.400	17.271	1,506,506
2024-08-29	17.020	17.320	16.700	17.300	17.172	890,386
2024-08-28	17.000	17.350	16.760	17.030	16.904	1,162,516
2024-08-27	17.050	17.350	16.970	17.220	17.093	1,170,381
2024-08-26	16.370	17.300	16.050	17.140	17.013	1,646,000
2024-08-23	16.440	16.680	16.110	16.180	16.060	1,194,386
2024-08-22	17.350	17.580	16.760	16.760	16.636	1,363,590
2024-08-21	16.510	17.320	16.440	16.950	16.825	906,246
2024-08-20	16.870	17.040	16.410	16.600	16.477	680,000
2024-08-19	17.090	17.100	16.710	16.870	16.745	844,701
2024-08-16	17.300	17.650	16.900	17.100	16.974	1,026,990
2024-08-15	17.310	17.370	16.930	17.120	16.993	997,016
2024-08-14	17.200	17.680	17.150	17.320	17.192	1,240,190
2024-08-13	16.930	17.400	16.750	17.210	17.083	1,520,790
2024-08-12	17.010	17.100	16.650	17.000	16.874	1,636,629
2024-08-09	17.750	17.800	17.120	17.190	17.063	3,088,248
2024-08-08	17.500	19.500	16.830	18.090	17.956	3,568,645
2024-08-07	16.470	16.760	16.450	16.720	16.596	581,200
2024-08-06	16.270	16.640	16.180	16.520	16.398	675,220
2024-08-05	16.500	16.790	16.070	16.150	16.031	1,216,170
2024-08-02	16.990	17.570	16.650	16.730	16.606	1,411,300
2024-08-01	16.800	17.600	16.780	17.110	16.984	1,639,100
2024-07-31	16.480	16.840	16.200	16.780	16.656	819,604
2024-07-30	16.140	16.450	15.910	16.310	16.189	723,606
2024-07-29	16.240	16.250	15.810	16.090	15.971	740,000

← NewerPage 9 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.