Hunan Aihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	34.160	34.690	33.560	34.670	33.807	1,252,726
2022-02-07	34.740	35.070	34.010	34.350	33.495	1,201,172
2022-01-28	34.200	34.560	33.220	33.940	33.095	1,336,586
2022-01-27	34.650	35.480	33.860	33.920	33.076	1,580,642
2022-01-26	34.160	34.820	33.910	34.500	33.641	1,018,442
2022-01-25	34.980	35.730	34.200	34.400	33.544	1,620,146
2022-01-24	35.790	35.790	34.490	34.770	33.905	2,580,270
2022-01-21	36.020	36.020	34.920	35.860	34.967	1,240,160
2022-01-20	36.170	36.530	35.680	36.020	35.123	1,090,500
2022-01-19	36.920	36.920	35.510	36.220	35.318	1,909,388
2022-01-18	36.350	37.220	35.940	36.930	36.011	1,771,848
2022-01-17	35.600	36.780	35.550	36.280	35.377	1,778,312
2022-01-14	35.750	36.490	35.350	35.770	34.880	1,267,255
2022-01-13	37.100	37.180	35.560	35.750	34.860	1,451,098
2022-01-12	36.810	37.600	36.680	37.060	36.138	1,326,619
2022-01-11	37.560	37.560	36.210	36.920	36.001	1,368,211
2022-01-10	36.790	37.750	35.850	37.600	36.664	1,889,926
2022-01-07	37.400	37.850	36.740	36.800	35.884	1,746,829
2022-01-06	37.660	38.280	36.700	37.460	36.528	1,702,488
2022-01-05	40.050	40.060	37.710	37.820	36.879	3,291,885
2022-01-04	41.350	41.720	39.220	40.310	39.307	4,367,887
2021-12-31	40.900	41.720	40.320	41.400	40.370	3,728,868
2021-12-30	38.840	41.250	38.760	40.930	39.911	4,297,719
2021-12-29	39.500	39.990	38.730	38.800	37.834	2,309,638
2021-12-28	38.510	39.800	38.340	39.400	38.419	2,588,207
2021-12-27	38.150	39.060	37.900	38.470	37.512	1,171,900
2021-12-24	38.700	39.100	37.610	38.530	37.571	1,776,118
2021-12-23	38.540	39.200	37.370	38.660	37.698	2,457,889
2021-12-22	37.690	38.250	37.280	37.980	37.035	1,569,615
2021-12-21	37.370	37.900	37.000	37.580	36.645	1,879,171
2021-12-20	37.670	37.870	37.100	37.470	36.537	3,155,280
2021-12-17	39.910	39.910	38.400	38.500	37.542	1,733,625
2021-12-16	39.640	40.180	39.280	39.930	38.936	1,547,764
2021-12-15	40.600	41.150	39.480	39.610	38.624	1,955,939
2021-12-14	39.850	40.300	39.680	40.080	39.082	1,986,035
2021-12-13	39.620	40.180	38.630	39.830	38.839	2,530,825
2021-12-10	39.710	39.800	39.020	39.620	38.634	2,022,562
2021-12-09	39.730	40.370	39.100	39.860	38.868	3,156,195
2021-12-08	38.750	40.080	38.750	39.850	38.858	3,185,674
2021-12-07	41.070	41.070	37.980	38.350	37.395	4,356,855
2021-12-06	41.660	41.800	39.880	40.290	39.287	3,597,101
2021-12-03	41.070	42.130	40.900	41.750	40.711	1,884,835
2021-12-02	41.760	42.270	40.400	41.070	40.048	3,097,080
2021-12-01	42.890	43.600	41.680	41.900	40.857	2,399,414
2021-11-30	42.890	44.180	42.430	43.200	42.125	3,122,269
2021-11-29	41.550	42.760	41.500	42.610	41.549	2,072,295
2021-11-26	42.680	43.060	41.360	42.280	41.228	4,182,932
2021-11-25	43.300	44.270	42.010	42.380	41.325	4,390,333
2021-11-24	44.520	44.620	43.350	43.820	42.729	2,422,378
2021-11-23	43.950	45.200	43.550	44.870	43.753	3,124,923
2021-11-22	43.800	45.510	43.410	43.980	42.885	3,571,428
2021-11-19	43.500	44.500	43.000	44.080	42.983	4,366,767
2021-11-18	43.230	43.810	42.500	42.880	41.813	2,430,444
2021-11-17	42.710	43.740	41.500	43.420	42.339	4,013,925
2021-11-16	42.470	44.500	42.190	43.000	41.930	3,540,836
2021-11-15	42.990	43.540	41.830	42.630	41.569	4,458,566
2021-11-12	41.880	44.180	41.800	43.200	42.125	5,488,940
2021-11-11	42.240	42.610	41.450	42.000	40.955	3,328,960
2021-11-10	41.600	42.420	41.340	42.180	41.130	3,142,756
2021-11-09	41.620	42.880	40.780	41.770	40.730	5,046,551

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.3000 CNY
2022-06-24	0.3000 CNY
2021-06-24	0.3200 CNY
2020-06-19	0.3000 CNY
2019-06-20	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.