Henan Huaying Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.770 | 1.820 | 1.740 | 1.760 | 1.760 | 17,057,253 |
| 2024-04-29 | 1.700 | 1.810 | 1.690 | 1.800 | 1.800 | 17,667,041 |
| 2024-04-26 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 9,698,501 |
| 2024-04-25 | 1.660 | 1.690 | 1.650 | 1.680 | 1.680 | 9,531,202 |
| 2024-04-24 | 1.670 | 1.670 | 1.650 | 1.660 | 1.660 | 7,889,997 |
| 2024-04-23 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 9,035,801 |
| 2024-04-22 | 1.640 | 1.690 | 1.620 | 1.670 | 1.670 | 13,850,534 |
| 2024-04-19 | 1.660 | 1.680 | 1.620 | 1.640 | 1.640 | 10,565,500 |
| 2024-04-18 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 16,601,900 |
| 2024-04-17 | 1.570 | 1.680 | 1.560 | 1.680 | 1.680 | 15,824,501 |
| 2024-04-16 | 1.730 | 1.740 | 1.570 | 1.580 | 1.580 | 27,650,460 |
| 2024-04-15 | 1.830 | 1.830 | 1.660 | 1.740 | 1.740 | 22,828,319 |
| 2024-04-12 | 1.920 | 1.930 | 1.820 | 1.840 | 1.840 | 18,589,100 |
| 2024-04-11 | 1.920 | 1.960 | 1.900 | 1.920 | 1.920 | 8,521,300 |
| 2024-04-10 | 2.010 | 2.030 | 1.930 | 1.950 | 1.950 | 11,327,969 |
| 2024-04-09 | 2.000 | 2.010 | 1.970 | 2.010 | 2.010 | 9,098,487 |
| 2024-04-08 | 2.020 | 2.030 | 1.990 | 2.000 | 2.000 | 9,844,794 |
| 2024-04-03 | 2.010 | 2.050 | 2.000 | 2.040 | 2.040 | 11,650,000 |
| 2024-04-02 | 2.000 | 2.040 | 1.980 | 2.020 | 2.020 | 13,038,966 |
| 2024-04-01 | 1.970 | 2.020 | 1.970 | 2.010 | 2.010 | 9,239,669 |
| 2024-03-29 | 1.950 | 1.980 | 1.940 | 1.980 | 1.980 | 5,588,600 |
| 2024-03-28 | 1.920 | 1.970 | 1.900 | 1.950 | 1.950 | 12,281,106 |
| 2024-03-27 | 1.980 | 1.990 | 1.930 | 1.940 | 1.940 | 11,471,600 |
| 2024-03-26 | 1.950 | 2.000 | 1.940 | 1.980 | 1.980 | 11,788,681 |
| 2024-03-25 | 2.020 | 2.020 | 1.960 | 1.970 | 1.970 | 16,867,995 |
| 2024-03-22 | 2.080 | 2.090 | 2.010 | 2.030 | 2.030 | 18,171,900 |
| 2024-03-21 | 2.030 | 2.090 | 2.020 | 2.080 | 2.080 | 23,373,700 |
| 2024-03-20 | 2.020 | 2.050 | 2.000 | 2.020 | 2.020 | 17,795,541 |
| 2024-03-19 | 1.980 | 2.030 | 1.970 | 2.020 | 2.020 | 19,619,505 |
| 2024-03-18 | 1.970 | 1.980 | 1.950 | 1.980 | 1.980 | 13,803,521 |
| 2024-03-15 | 1.940 | 1.980 | 1.930 | 1.970 | 1.970 | 16,700,821 |
| 2024-03-14 | 1.950 | 1.960 | 1.920 | 1.950 | 1.950 | 11,478,700 |
| 2024-03-13 | 1.980 | 1.990 | 1.930 | 1.960 | 1.960 | 13,000,600 |
| 2024-03-12 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 17,345,200 |
| 2024-03-11 | 1.950 | 1.970 | 1.920 | 1.940 | 1.940 | 14,542,116 |
| 2024-03-08 | 1.890 | 1.960 | 1.880 | 1.950 | 1.950 | 19,319,799 |
| 2024-03-07 | 1.870 | 1.920 | 1.870 | 1.880 | 1.880 | 10,257,378 |
| 2024-03-06 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 9,092,200 |
| 2024-03-05 | 1.920 | 1.920 | 1.870 | 1.880 | 1.880 | 12,893,778 |
| 2024-03-04 | 1.930 | 1.940 | 1.890 | 1.920 | 1.920 | 10,552,100 |
| 2024-03-01 | 1.960 | 1.960 | 1.910 | 1.940 | 1.940 | 12,792,200 |
| 2024-02-29 | 1.890 | 1.960 | 1.870 | 1.960 | 1.960 | 15,724,900 |
| 2024-02-28 | 2.030 | 2.060 | 1.910 | 1.920 | 1.920 | 27,921,201 |
| 2024-02-27 | 1.950 | 2.040 | 1.940 | 2.020 | 2.020 | 22,037,121 |
| 2024-02-26 | 1.950 | 1.980 | 1.930 | 1.960 | 1.960 | 18,371,500 |
| 2024-02-23 | 1.930 | 1.950 | 1.890 | 1.950 | 1.950 | 15,032,749 |
| 2024-02-22 | 1.900 | 1.930 | 1.870 | 1.920 | 1.920 | 11,919,600 |
| 2024-02-21 | 1.870 | 1.950 | 1.850 | 1.900 | 1.900 | 17,473,117 |
| 2024-02-20 | 1.860 | 1.880 | 1.830 | 1.880 | 1.880 | 12,287,017 |
| 2024-02-19 | 1.780 | 1.870 | 1.780 | 1.860 | 1.860 | 19,351,309 |
| 2024-02-08 | 1.680 | 1.780 | 1.640 | 1.780 | 1.780 | 22,873,532 |
| 2024-02-07 | 1.770 | 1.790 | 1.640 | 1.680 | 1.680 | 29,850,286 |
| 2024-02-06 | 1.760 | 1.810 | 1.660 | 1.780 | 1.780 | 26,283,600 |
| 2024-02-05 | 1.920 | 1.940 | 1.760 | 1.770 | 1.770 | 23,767,520 |
| 2024-02-02 | 1.970 | 2.060 | 1.870 | 1.960 | 1.960 | 23,053,014 |
| 2024-02-01 | 2.050 | 2.080 | 1.970 | 2.000 | 2.000 | 20,171,400 |
| 2024-01-31 | 2.100 | 2.150 | 2.060 | 2.070 | 2.070 | 17,459,100 |
| 2024-01-30 | 2.230 | 2.250 | 2.170 | 2.180 | 2.180 | 10,713,100 |
| 2024-01-29 | 2.260 | 2.280 | 2.190 | 2.220 | 2.220 | 13,620,100 |
| 2024-01-26 | 2.240 | 2.280 | 2.210 | 2.250 | 2.250 | 16,990,000 |
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.