Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.280	2.300	2.270	2.290	2.290	8,902,907
2022-11-03	2.270	2.300	2.260	2.280	2.280	7,399,900
2022-11-02	2.280	2.320	2.280	2.300	2.300	6,947,098
2022-11-01	2.270	2.310	2.260	2.300	2.300	6,038,201
2022-10-31	2.280	2.300	2.230	2.270	2.270	12,452,300
2022-10-28	2.340	2.370	2.340	2.340	2.340	15,912,800
2022-10-27	2.430	2.460	2.430	2.460	2.460	7,550,000
2022-10-26	2.410	2.450	2.410	2.430	2.430	8,019,087
2022-10-25	2.390	2.430	2.390	2.420	2.420	8,329,400
2022-10-24	2.450	2.460	2.380	2.410	2.410	10,172,438
2022-10-21	2.460	2.490	2.440	2.450	2.450	8,585,867
2022-10-20	2.460	2.490	2.450	2.470	2.470	6,465,300
2022-10-19	2.480	2.510	2.460	2.470	2.470	9,141,720
2022-10-18	2.520	2.550	2.470	2.480	2.480	13,031,660
2022-10-17	2.500	2.530	2.470	2.520	2.520	10,920,367
2022-10-14	2.460	2.520	2.450	2.510	2.510	14,981,349
2022-10-13	2.450	2.480	2.420	2.460	2.460	10,109,752
2022-10-12	2.440	2.470	2.420	2.460	2.460	10,851,600
2022-10-11	2.440	2.460	2.400	2.440	2.440	6,927,785
2022-10-10	2.470	2.510	2.450	2.460	2.460	10,856,100
2022-09-30	2.430	2.450	2.420	2.440	2.440	5,757,670
2022-09-29	2.400	2.440	2.400	2.430	2.430	8,819,600
2022-09-28	2.410	2.440	2.380	2.390	2.390	4,930,100
2022-09-27	2.380	2.430	2.380	2.420	2.420	5,351,124
2022-09-26	2.450	2.450	2.370	2.380	2.380	7,827,500
2022-09-23	2.460	2.480	2.430	2.460	2.460	6,454,700
2022-09-22	2.450	2.480	2.430	2.460	2.460	5,457,000
2022-09-21	2.460	2.470	2.420	2.460	2.460	5,522,261
2022-09-20	2.460	2.490	2.450	2.470	2.470	5,238,720
2022-09-19	2.520	2.520	2.420	2.450	2.450	9,706,000
2022-09-16	2.610	2.630	2.490	2.520	2.520	15,064,300
2022-09-15	2.590	2.660	2.570	2.620	2.620	18,365,200
2022-09-14	2.540	2.590	2.530	2.580	2.580	9,042,200
2022-09-13	2.580	2.610	2.550	2.560	2.560	11,265,452
2022-09-09	2.530	2.560	2.510	2.550	2.550	8,052,700
2022-09-08	2.500	2.580	2.490	2.540	2.540	15,595,220
2022-09-07	2.500	2.510	2.480	2.490	2.490	9,197,520
2022-09-06	2.510	2.520	2.480	2.510	2.510	10,105,700
2022-09-05	2.530	2.530	2.490	2.510	2.510	8,879,100
2022-09-02	2.510	2.540	2.500	2.520	2.520	9,374,100
2022-09-01	2.550	2.590	2.490	2.510	2.510	11,180,100
2022-08-31	2.580	2.590	2.540	2.550	2.550	9,796,000
2022-08-30	2.630	2.640	2.550	2.580	2.580	11,791,200
2022-08-29	2.530	2.620	2.530	2.600	2.600	11,628,500
2022-08-26	2.640	2.650	2.570	2.570	2.570	15,671,800
2022-08-25	2.600	2.660	2.600	2.630	2.630	17,740,000
2022-08-24	2.590	2.690	2.580	2.600	2.600	25,575,250
2022-08-23	2.540	2.680	2.500	2.600	2.600	36,637,516
2022-08-22	2.420	2.560	2.420	2.560	2.560	34,037,906
2022-08-19	2.390	2.480	2.390	2.440	2.440	13,334,435
2022-08-18	2.440	2.440	2.400	2.410	2.410	8,758,813
2022-08-17	2.440	2.450	2.420	2.450	2.450	9,123,001
2022-08-16	2.440	2.460	2.420	2.440	2.440	9,123,801
2022-08-15	2.380	2.440	2.370	2.430	2.430	11,418,735
2022-08-12	2.380	2.390	2.370	2.380	2.380	5,813,010
2022-08-11	2.360	2.390	2.360	2.390	2.390	7,303,500
2022-08-10	2.370	2.380	2.340	2.350	2.350	6,488,800
2022-08-09	2.360	2.380	2.350	2.380	2.380	5,906,900
2022-08-08	2.360	2.370	2.350	2.370	2.370	5,482,300
2022-08-05	2.360	2.370	2.340	2.370	2.370	5,795,282

← NewerPage 17 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.