Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.780	2.780	2.700	2.760	2.760	9,244,728
2023-05-04	2.750	2.790	2.740	2.750	2.750	6,936,382
2023-04-28	2.650	2.740	2.650	2.730	2.730	6,699,502
2023-04-27	2.670	2.670	2.640	2.670	2.670	4,485,434
2023-04-26	2.520	2.660	2.520	2.650	2.650	6,037,402
2023-04-25	2.670	2.700	2.590	2.630	2.630	10,695,500
2023-04-24	2.710	2.720	2.610	2.660	2.660	9,740,500
2023-04-21	2.710	2.760	2.710	2.720	2.720	10,143,600
2023-04-20	2.780	2.780	2.720	2.740	2.740	11,301,300
2023-04-19	2.760	2.800	2.760	2.780	2.780	13,292,559
2023-04-18	2.750	2.780	2.730	2.760	2.760	14,728,600
2023-04-17	2.700	2.760	2.670	2.730	2.730	18,587,400
2023-04-14	2.550	2.700	2.510	2.690	2.690	20,531,702
2023-04-13	2.700	2.700	2.570	2.570	2.570	16,853,900
2023-04-12	2.710	2.710	2.690	2.700	2.700	5,222,200
2023-04-11	2.720	2.720	2.690	2.700	2.700	4,546,000
2023-04-10	2.670	2.740	2.660	2.720	2.720	7,913,600
2023-04-07	2.700	2.700	2.650	2.670	2.670	7,505,400
2023-04-06	2.700	2.730	2.680	2.700	2.700	5,354,400
2023-04-04	2.670	2.710	2.660	2.700	2.700	9,073,452
2023-04-03	2.670	2.700	2.660	2.670	2.670	4,308,402
2023-03-31	2.650	2.670	2.640	2.670	2.670	3,673,500
2023-03-30	2.640	2.660	2.630	2.640	2.640	4,491,824
2023-03-29	2.660	2.660	2.630	2.650	2.650	4,302,800
2023-03-28	2.680	2.680	2.640	2.650	2.650	5,029,100
2023-03-27	2.690	2.690	2.660	2.660	2.660	5,278,200
2023-03-24	2.690	2.700	2.670	2.690	2.690	5,236,873
2023-03-23	2.710	2.710	2.680	2.690	2.690	5,493,400
2023-03-22	2.670	2.730	2.670	2.710	2.710	7,823,299
2023-03-21	2.680	2.700	2.640	2.660	2.660	4,928,868
2023-03-20	2.650	2.680	2.620	2.680	2.680	9,719,407
2023-03-17	2.660	2.700	2.610	2.620	2.620	10,015,600
2023-03-16	2.640	2.690	2.640	2.670	2.670	7,339,167
2023-03-15	2.650	2.680	2.640	2.660	2.660	5,541,200
2023-03-14	2.690	2.710	2.610	2.640	2.640	16,643,526
2023-03-13	2.720	2.740	2.690	2.710	2.710	11,168,000
2023-03-10	2.740	2.770	2.720	2.740	2.740	6,896,501
2023-03-09	2.770	2.790	2.720	2.740	2.740	11,985,800
2023-03-08	2.720	2.780	2.700	2.770	2.770	11,592,000
2023-03-07	2.770	2.770	2.700	2.730	2.730	17,659,567
2023-03-06	2.770	2.800	2.740	2.770	2.770	11,208,944
2023-03-03	2.770	2.810	2.720	2.750	2.750	20,943,500
2023-03-02	2.690	2.820	2.690	2.790	2.790	28,758,176
2023-03-01	2.640	2.720	2.630	2.690	2.690	14,786,858
2023-02-28	2.630	2.670	2.630	2.640	2.640	13,494,067
2023-02-27	2.590	2.650	2.590	2.630	2.630	13,143,632
2023-02-24	2.600	2.630	2.570	2.590	2.590	7,983,941
2023-02-23	2.560	2.600	2.560	2.600	2.600	8,154,700
2023-02-22	2.550	2.590	2.540	2.560	2.560	8,013,500
2023-02-21	2.590	2.620	2.530	2.550	2.550	16,027,867
2023-02-20	2.640	2.670	2.550	2.590	2.590	18,620,100
2023-02-17	2.560	2.670	2.530	2.610	2.610	20,806,000
2023-02-16	2.490	2.610	2.490	2.560	2.560	30,601,116
2023-02-15	2.500	2.560	2.490	2.490	2.490	10,104,498
2023-02-14	2.480	2.490	2.450	2.460	2.460	10,148,600
2023-02-13	2.470	2.480	2.460	2.480	2.480	7,066,600
2023-02-10	2.470	2.480	2.450	2.460	2.460	4,744,300
2023-02-09	2.460	2.470	2.440	2.470	2.470	4,722,772
2023-02-08	2.430	2.480	2.430	2.450	2.450	6,946,800
2023-02-07	2.440	2.520	2.430	2.430	2.430	15,209,198

← NewerPage 15 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.