Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.370	2.410	2.370	2.390	2.390	8,123,400
2023-10-31	2.380	2.410	2.350	2.370	2.370	9,779,680
2023-10-30	2.350	2.400	2.340	2.380	2.380	8,484,785
2023-10-27	2.330	2.380	2.330	2.370	2.370	9,612,703
2023-10-26	2.330	2.350	2.310	2.330	2.330	6,493,917
2023-10-25	2.310	2.360	2.310	2.340	2.340	10,646,400
2023-10-24	2.250	2.310	2.240	2.310	2.310	10,740,100
2023-10-23	2.300	2.310	2.230	2.240	2.240	11,144,300
2023-10-20	2.300	2.330	2.280	2.300	2.300	10,328,300
2023-10-19	2.320	2.350	2.290	2.310	2.310	9,209,489
2023-10-18	2.380	2.380	2.310	2.320	2.320	12,919,929
2023-10-17	2.400	2.410	2.360	2.370	2.370	9,704,700
2023-10-16	2.370	2.420	2.370	2.400	2.400	9,582,400
2023-10-13	2.410	2.410	2.370	2.380	2.380	8,003,800
2023-10-12	2.390	2.430	2.370	2.420	2.420	10,505,802
2023-10-11	2.400	2.410	2.360	2.380	2.380	7,386,800
2023-10-10	2.370	2.420	2.370	2.400	2.400	8,134,700
2023-10-09	2.400	2.400	2.360	2.370	2.370	7,777,105
2023-09-28	2.390	2.420	2.380	2.400	2.400	7,170,297
2023-09-27	2.400	2.410	2.380	2.390	2.390	8,719,997
2023-09-26	2.420	2.430	2.390	2.400	2.400	10,085,600
2023-09-25	2.450	2.460	2.420	2.430	2.430	6,063,100
2023-09-22	2.430	2.460	2.420	2.450	2.450	10,566,365
2023-09-21	2.470	2.480	2.420	2.430	2.430	13,634,793
2023-09-20	2.470	2.520	2.450	2.480	2.480	16,118,200
2023-09-19	2.500	2.520	2.470	2.470	2.470	10,371,800
2023-09-18	2.480	2.510	2.450	2.510	2.510	13,183,100
2023-09-15	2.500	2.510	2.470	2.490	2.490	13,434,700
2023-09-14	2.520	2.530	2.480	2.490	2.490	12,579,000
2023-09-13	2.540	2.540	2.510	2.520	2.520	12,153,600
2023-09-12	2.540	2.570	2.520	2.540	2.540	13,144,000
2023-09-11	2.530	2.540	2.500	2.540	2.540	15,410,500
2023-09-08	2.600	2.600	2.520	2.520	2.520	23,849,776
2023-09-07	2.560	2.630	2.540	2.600	2.600	28,090,076
2023-09-06	2.570	2.590	2.540	2.560	2.560	19,642,500
2023-09-05	2.640	2.640	2.570	2.570	2.570	27,591,765
2023-09-04	2.590	2.650	2.580	2.650	2.650	34,382,502
2023-09-01	2.590	2.730	2.570	2.620	2.620	51,740,065
2023-08-31	2.600	2.620	2.550	2.570	2.570	32,947,100
2023-08-30	2.710	2.710	2.600	2.630	2.630	52,397,900
2023-08-29	2.700	2.730	2.620	2.720	2.720	88,282,814
2023-08-28	2.770	2.920	2.710	2.740	2.740	130,814,218
2023-08-25	2.490	2.750	2.490	2.750	2.750	96,903,342
2023-08-24	2.490	2.530	2.420	2.500	2.500	14,280,700
2023-08-23	2.480	2.550	2.470	2.500	2.500	9,844,700
2023-08-22	2.520	2.540	2.460	2.500	2.500	12,628,700
2023-08-21	2.540	2.550	2.500	2.520	2.520	7,923,800
2023-08-18	2.580	2.590	2.530	2.530	2.530	10,008,800
2023-08-17	2.560	2.590	2.550	2.580	2.580	7,541,800
2023-08-16	2.570	2.590	2.550	2.570	2.570	6,772,800
2023-08-15	2.580	2.600	2.560	2.580	2.580	8,174,100
2023-08-14	2.590	2.600	2.550	2.580	2.580	9,622,401
2023-08-11	2.670	2.670	2.590	2.600	2.600	17,393,000
2023-08-10	2.670	2.690	2.660	2.670	2.670	11,766,500
2023-08-09	2.720	2.730	2.670	2.680	2.680	14,620,700
2023-08-08	2.710	2.740	2.680	2.730	2.730	19,937,791
2023-08-07	2.700	2.750	2.700	2.720	2.720	29,332,490
2023-08-04	2.730	2.740	2.670	2.680	2.680	23,615,401
2023-08-03	2.690	2.750	2.650	2.740	2.740	35,471,953
2023-08-02	2.690	2.720	2.660	2.680	2.680	27,069,424

← NewerPage 13 of 21 · 1,212 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.