Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.750	2.780	2.680	2.700	2.700	43,132,400
2023-07-31	2.630	2.780	2.620	2.720	2.720	37,183,433
2023-07-28	2.640	2.640	2.610	2.630	2.630	8,879,400
2023-07-27	2.610	2.650	2.600	2.630	2.630	11,364,400
2023-07-26	2.580	2.620	2.560	2.620	2.620	8,798,410
2023-07-25	2.570	2.590	2.560	2.580	2.580	6,709,600
2023-07-24	2.600	2.600	2.560	2.560	2.560	7,058,799
2023-07-21	2.580	2.620	2.580	2.600	2.600	6,998,500
2023-07-20	2.620	2.620	2.570	2.580	2.580	8,223,201
2023-07-19	2.630	2.640	2.600	2.610	2.610	7,299,800
2023-07-18	2.600	2.720	2.600	2.630	2.630	10,218,900
2023-07-17	2.610	2.630	2.570	2.600	2.600	7,029,400
2023-07-14	2.610	2.640	2.600	2.620	2.620	7,166,000
2023-07-13	2.620	2.640	2.600	2.620	2.620	7,153,600
2023-07-12	2.640	2.670	2.610	2.610	2.610	9,214,300
2023-07-11	2.640	2.660	2.630	2.640	2.640	8,602,400
2023-07-10	2.680	2.720	2.640	2.650	2.650	13,158,200
2023-07-07	2.620	2.700	2.590	2.660	2.660	19,655,600
2023-07-06	2.630	2.710	2.590	2.650	2.650	19,056,901
2023-07-05	2.600	2.640	2.590	2.630	2.630	11,741,601
2023-07-04	2.600	2.610	2.570	2.590	2.590	8,686,100
2023-07-03	2.570	2.610	2.550	2.600	2.600	7,759,200
2023-06-30	2.560	2.580	2.540	2.580	2.580	6,343,601
2023-06-29	2.570	2.590	2.550	2.560	2.560	6,868,900
2023-06-28	2.530	2.590	2.520	2.590	2.590	10,260,100
2023-06-27	2.510	2.550	2.510	2.540	2.540	5,664,402
2023-06-26	2.570	2.570	2.500	2.510	2.510	10,700,700
2023-06-21	2.580	2.620	2.540	2.570	2.570	15,702,600
2023-06-20	2.620	2.630	2.580	2.580	2.580	13,234,300
2023-06-19	2.690	2.690	2.620	2.630	2.630	16,313,900
2023-06-16	2.680	2.710	2.660	2.690	2.690	12,972,402
2023-06-15	2.720	2.730	2.670	2.690	2.690	22,914,100
2023-06-14	2.720	2.840	2.710	2.760	2.760	29,230,102
2023-06-13	2.720	2.760	2.690	2.700	2.700	18,985,100
2023-06-12	2.780	2.800	2.690	2.720	2.720	23,016,600
2023-06-09	2.880	2.920	2.770	2.790	2.790	49,396,700
2023-06-08	3.080	3.130	2.890	2.910	2.910	57,712,257
2023-06-07	2.900	3.250	2.770	3.050	3.050	83,808,821
2023-06-06	2.950	2.950	2.950	2.950	2.950	0
2023-06-05	2.860	2.960	2.860	2.950	2.950	17,639,800
2023-06-02	2.810	2.870	2.800	2.850	2.850	9,798,601
2023-06-01	2.850	2.850	2.790	2.810	2.810	10,666,100
2023-05-31	2.750	2.890	2.750	2.860	2.860	19,928,504
2023-05-30	2.700	2.750	2.690	2.750	2.750	12,777,712
2023-05-29	2.700	2.730	2.690	2.690	2.690	5,890,700
2023-05-26	2.680	2.700	2.670	2.690	2.690	3,993,800
2023-05-25	2.660	2.690	2.650	2.680	2.680	3,057,200
2023-05-24	2.670	2.690	2.650	2.660	2.660	4,143,711
2023-05-23	2.670	2.700	2.660	2.670	2.670	6,644,600
2023-05-22	2.680	2.740	2.670	2.710	2.710	6,822,901
2023-05-19	2.630	2.710	2.610	2.700	2.700	7,215,602
2023-05-18	2.630	2.650	2.610	2.650	2.650	3,888,514
2023-05-17	2.600	2.650	2.580	2.630	2.630	3,385,600
2023-05-16	2.640	2.640	2.590	2.610	2.610	5,719,500
2023-05-15	2.650	2.670	2.630	2.630	2.630	3,693,301
2023-05-12	2.650	2.660	2.640	2.640	2.640	2,659,800
2023-05-11	2.650	2.670	2.630	2.660	2.660	3,843,900
2023-05-10	2.610	2.640	2.600	2.630	2.630	3,583,129
2023-05-09	2.660	2.690	2.610	2.610	2.610	9,893,300
2023-05-08	2.750	2.770	2.700	2.710	2.710	6,406,402

← NewerPage 14 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.