Henan Huaying Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 10,830,300 |
| 2024-07-26 | 1.480 | 1.520 | 1.470 | 1.510 | 1.510 | 13,779,500 |
| 2024-07-25 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 13,430,790 |
| 2024-07-24 | 1.450 | 1.550 | 1.450 | 1.510 | 1.510 | 23,090,801 |
| 2024-07-23 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 20,224,612 |
| 2024-07-22 | 1.560 | 1.560 | 1.460 | 1.500 | 1.500 | 44,875,489 |
| 2024-07-19 | 1.400 | 1.560 | 1.400 | 1.560 | 1.560 | 44,637,072 |
| 2024-07-18 | 1.440 | 1.440 | 1.390 | 1.420 | 1.420 | 20,077,610 |
| 2024-07-17 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 16,542,979 |
| 2024-07-16 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 11,486,500 |
| 2024-07-15 | 1.570 | 1.580 | 1.520 | 1.540 | 1.540 | 17,270,099 |
| 2024-07-12 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 17,687,100 |
| 2024-07-11 | 1.600 | 1.610 | 1.550 | 1.580 | 1.580 | 26,966,616 |
| 2024-07-10 | 1.570 | 1.660 | 1.530 | 1.600 | 1.600 | 32,824,972 |
| 2024-07-09 | 1.690 | 1.760 | 1.560 | 1.660 | 1.660 | 63,031,186 |
| 2024-07-08 | 1.490 | 1.640 | 1.470 | 1.640 | 1.640 | 39,592,799 |
| 2024-07-05 | 1.490 | 1.520 | 1.460 | 1.490 | 1.490 | 10,482,500 |
| 2024-07-04 | 1.560 | 1.560 | 1.470 | 1.500 | 1.500 | 20,884,000 |
| 2024-07-03 | 1.450 | 1.590 | 1.450 | 1.530 | 1.530 | 26,203,537 |
| 2024-07-02 | 1.410 | 1.450 | 1.380 | 1.450 | 1.450 | 14,694,183 |
| 2024-07-01 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 9,487,323 |
| 2024-06-28 | 1.440 | 1.460 | 1.420 | 1.430 | 1.430 | 8,285,100 |
| 2024-06-27 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 9,578,400 |
| 2024-06-26 | 1.400 | 1.440 | 1.380 | 1.440 | 1.440 | 12,499,100 |
| 2024-06-25 | 1.380 | 1.450 | 1.350 | 1.440 | 1.440 | 17,510,794 |
| 2024-06-24 | 1.340 | 1.500 | 1.310 | 1.410 | 1.410 | 27,371,636 |
| 2024-06-21 | 1.400 | 1.420 | 1.330 | 1.360 | 1.360 | 14,088,600 |
| 2024-06-20 | 1.450 | 1.460 | 1.400 | 1.400 | 1.400 | 8,357,900 |
| 2024-06-19 | 1.460 | 1.490 | 1.450 | 1.460 | 1.460 | 6,593,600 |
| 2024-06-18 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 5,889,200 |
| 2024-06-17 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 7,640,100 |
| 2024-06-14 | 1.450 | 1.530 | 1.430 | 1.500 | 1.500 | 14,829,101 |
| 2024-06-13 | 1.470 | 1.480 | 1.430 | 1.440 | 1.440 | 8,813,200 |
| 2024-06-12 | 1.470 | 1.480 | 1.440 | 1.480 | 1.480 | 10,222,502 |
| 2024-06-11 | 1.500 | 1.500 | 1.410 | 1.470 | 1.470 | 14,726,601 |
| 2024-06-07 | 1.490 | 1.530 | 1.460 | 1.500 | 1.500 | 16,412,012 |
| 2024-06-06 | 1.570 | 1.590 | 1.440 | 1.480 | 1.480 | 23,146,800 |
| 2024-06-05 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 10,674,101 |
| 2024-06-04 | 1.590 | 1.620 | 1.560 | 1.600 | 1.600 | 13,061,713 |
| 2024-06-03 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 13,132,200 |
| 2024-05-31 | 1.680 | 1.690 | 1.640 | 1.660 | 1.660 | 12,054,600 |
| 2024-05-30 | 1.690 | 1.730 | 1.670 | 1.670 | 1.670 | 9,823,930 |
| 2024-05-29 | 1.670 | 1.710 | 1.670 | 1.690 | 1.690 | 8,735,850 |
| 2024-05-28 | 1.720 | 1.720 | 1.670 | 1.690 | 1.690 | 8,107,302 |
| 2024-05-27 | 1.730 | 1.740 | 1.690 | 1.710 | 1.710 | 11,235,600 |
| 2024-05-24 | 1.740 | 1.780 | 1.730 | 1.740 | 1.740 | 15,833,100 |
| 2024-05-23 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 11,682,100 |
| 2024-05-22 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 10,030,600 |
| 2024-05-21 | 1.780 | 1.800 | 1.750 | 1.770 | 1.770 | 11,008,350 |
| 2024-05-20 | 1.770 | 1.830 | 1.760 | 1.790 | 1.790 | 12,518,901 |
| 2024-05-17 | 1.770 | 1.800 | 1.750 | 1.770 | 1.770 | 13,975,287 |
| 2024-05-16 | 1.740 | 1.780 | 1.730 | 1.760 | 1.760 | 14,416,600 |
| 2024-05-15 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 7,762,966 |
| 2024-05-14 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 11,865,912 |
| 2024-05-13 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 10,987,200 |
| 2024-05-10 | 1.770 | 1.820 | 1.760 | 1.760 | 1.760 | 12,358,100 |
| 2024-05-09 | 1.800 | 1.820 | 1.770 | 1.780 | 1.780 | 10,020,000 |
| 2024-05-08 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 13,197,250 |
| 2024-05-07 | 1.780 | 1.800 | 1.760 | 1.780 | 1.780 | 7,929,900 |
| 2024-05-06 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 10,451,001 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.