Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.160	2.220	2.150	2.220	2.220	13,318,200
2024-01-24	2.120	2.170	2.070	2.170	2.170	17,174,080
2024-01-23	2.110	2.140	2.080	2.120	2.120	14,041,200
2024-01-22	2.260	2.260	2.100	2.130	2.130	19,297,500
2024-01-19	2.260	2.300	2.230	2.270	2.270	10,867,900
2024-01-18	2.290	2.300	2.210	2.260	2.260	17,349,700
2024-01-17	2.330	2.380	2.280	2.300	2.300	16,644,600
2024-01-16	2.330	2.360	2.290	2.340	2.340	11,805,400
2024-01-15	2.350	2.370	2.330	2.340	2.340	9,297,200
2024-01-12	2.370	2.430	2.350	2.360	2.360	16,493,221
2024-01-11	2.300	2.410	2.290	2.370	2.370	18,988,540
2024-01-10	2.280	2.320	2.250	2.300	2.300	12,629,700
2024-01-09	2.280	2.300	2.250	2.280	2.280	9,447,000
2024-01-08	2.310	2.320	2.270	2.270	2.270	9,949,684
2024-01-05	2.360	2.370	2.300	2.310	2.310	12,485,600
2024-01-04	2.380	2.380	2.350	2.370	2.370	6,844,400
2024-01-03	2.400	2.420	2.370	2.390	2.390	9,703,500
2024-01-02	2.380	2.420	2.360	2.400	2.400	9,519,713
2023-12-29	2.370	2.390	2.350	2.380	2.380	10,192,366
2023-12-28	2.360	2.400	2.330	2.380	2.380	12,300,402
2023-12-27	2.300	2.380	2.290	2.360	2.360	16,653,602
2023-12-26	2.300	2.340	2.290	2.290	2.290	10,573,311
2023-12-25	2.340	2.340	2.290	2.300	2.300	10,926,000
2023-12-22	2.350	2.380	2.310	2.330	2.330	13,700,900
2023-12-21	2.340	2.360	2.310	2.350	2.350	13,792,200
2023-12-20	2.390	2.390	2.340	2.350	2.350	11,696,805
2023-12-19	2.400	2.410	2.360	2.390	2.390	12,401,600
2023-12-18	2.400	2.470	2.390	2.410	2.410	15,323,404
2023-12-15	2.430	2.440	2.410	2.410	2.410	10,375,929
2023-12-14	2.440	2.460	2.420	2.430	2.430	8,960,600
2023-12-13	2.460	2.490	2.420	2.430	2.430	13,642,000
2023-12-12	2.470	2.490	2.440	2.470	2.470	12,667,884
2023-12-11	2.430	2.480	2.390	2.470	2.470	19,140,706
2023-12-08	2.500	2.500	2.410	2.420	2.420	24,259,603
2023-12-07	2.520	2.530	2.470	2.500	2.500	22,633,000
2023-12-06	2.470	2.550	2.450	2.530	2.530	28,960,716
2023-12-05	2.490	2.540	2.470	2.480	2.480	23,622,100
2023-12-04	2.470	2.520	2.460	2.490	2.490	17,799,300
2023-12-01	2.440	2.530	2.430	2.490	2.490	19,136,600
2023-11-30	2.430	2.470	2.410	2.450	2.450	15,304,920
2023-11-29	2.470	2.470	2.420	2.430	2.430	10,360,784
2023-11-28	2.500	2.500	2.460	2.470	2.470	12,667,801
2023-11-27	2.500	2.520	2.480	2.500	2.500	17,624,401
2023-11-24	2.460	2.540	2.450	2.520	2.520	29,464,400
2023-11-23	2.420	2.480	2.410	2.460	2.460	13,563,700
2023-11-22	2.420	2.450	2.410	2.420	2.420	7,777,300
2023-11-21	2.430	2.450	2.420	2.430	2.430	10,788,020
2023-11-20	2.410	2.440	2.400	2.440	2.440	9,138,200
2023-11-17	2.400	2.410	2.380	2.400	2.400	5,301,044
2023-11-16	2.420	2.420	2.390	2.400	2.400	6,886,550
2023-11-15	2.420	2.440	2.400	2.420	2.420	7,815,484
2023-11-14	2.440	2.440	2.400	2.410	2.410	9,670,484
2023-11-13	2.430	2.450	2.400	2.450	2.450	10,686,800
2023-11-10	2.370	2.440	2.360	2.430	2.430	15,272,766
2023-11-09	2.390	2.400	2.370	2.380	2.380	6,719,100
2023-11-08	2.400	2.410	2.370	2.390	2.390	9,184,700
2023-11-07	2.400	2.430	2.380	2.410	2.410	12,752,600
2023-11-06	2.400	2.420	2.370	2.410	2.410	12,655,918
2023-11-03	2.380	2.400	2.370	2.390	2.390	8,576,900
2023-11-02	2.400	2.410	2.370	2.390	2.390	7,069,180

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.