Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.330	2.380	2.330	2.370	2.370	7,081,221
2022-08-03	2.350	2.360	2.320	2.330	2.330	6,232,800
2022-08-02	2.380	2.390	2.300	2.320	2.320	12,897,689
2022-08-01	2.410	2.430	2.380	2.400	2.400	6,364,727
2022-07-29	2.460	2.460	2.400	2.410	2.410	9,904,000
2022-07-28	2.460	2.480	2.450	2.460	2.460	6,943,300
2022-07-27	2.500	2.520	2.460	2.470	2.470	11,138,300
2022-07-26	2.460	2.530	2.450	2.500	2.500	10,803,822
2022-07-25	2.440	2.480	2.430	2.450	2.450	7,465,200
2022-07-22	2.450	2.460	2.430	2.450	2.450	8,238,400
2022-07-21	2.420	2.520	2.410	2.460	2.460	13,686,100
2022-07-20	2.420	2.440	2.410	2.420	2.420	5,993,200
2022-07-19	2.430	2.440	2.400	2.420	2.420	6,464,500
2022-07-18	2.380	2.450	2.370	2.430	2.430	10,882,100
2022-07-15	2.470	2.470	2.380	2.400	2.400	18,344,700
2022-07-14	2.350	2.360	2.340	2.350	2.350	4,036,500
2022-07-13	2.340	2.360	2.330	2.360	2.360	5,334,800
2022-07-12	2.360	2.370	2.340	2.350	2.350	4,641,000
2022-07-11	2.380	2.380	2.350	2.370	2.370	4,355,801
2022-07-08	2.390	2.400	2.360	2.380	2.380	5,195,082
2022-07-07	2.380	2.390	2.350	2.390	2.390	5,303,800
2022-07-06	2.410	2.410	2.370	2.380	2.380	4,408,000
2022-07-05	2.430	2.450	2.380	2.410	2.410	5,500,510
2022-07-04	2.420	2.460	2.410	2.440	2.440	7,452,178
2022-07-01	2.410	2.460	2.400	2.420	2.420	6,368,787
2022-06-30	2.400	2.430	2.390	2.400	2.400	5,622,741
2022-06-29	2.470	2.480	2.400	2.410	2.410	8,738,902
2022-06-28	2.580	2.580	2.470	2.490	2.490	18,164,110
2022-06-27	2.560	2.560	2.560	2.560	2.560	890,800
2022-06-24	2.440	2.440	2.440	2.440	2.440	0
2022-06-23	2.380	2.440	2.370	2.440	2.440	6,048,525
2022-06-22	2.380	2.390	2.350	2.380	2.380	3,500,800
2022-06-21	2.390	2.400	2.370	2.380	2.380	3,327,867
2022-06-20	2.360	2.410	2.360	2.390	2.390	4,685,300
2022-06-17	2.350	2.370	2.330	2.370	2.370	7,412,252
2022-06-16	2.430	2.440	2.410	2.420	2.420	5,415,600
2022-06-15	2.440	2.460	2.410	2.440	2.440	4,143,200
2022-06-14	2.450	2.450	2.420	2.440	2.440	3,950,500
2022-06-13	2.360	2.490	2.350	2.460	2.460	10,310,435
2022-06-10	2.350	2.370	2.340	2.370	2.370	2,481,324
2022-06-09	2.370	2.390	2.350	2.360	2.360	3,138,300
2022-06-08	2.350	2.390	2.330	2.380	2.380	6,311,772
2022-06-07	2.400	2.400	2.340	2.360	2.360	7,274,000
2022-06-06	2.360	2.420	2.360	2.390	2.390	5,667,601
2022-06-02	2.480	2.490	2.390	2.390	2.390	14,383,600
2022-06-01	2.510	2.540	2.500	2.520	2.520	5,962,900
2022-05-31	2.490	2.530	2.490	2.520	2.520	5,806,200
2022-05-30	2.520	2.530	2.500	2.520	2.520	4,113,855
2022-05-27	2.490	2.550	2.490	2.530	2.530	9,652,683
2022-05-26	2.480	2.510	2.460	2.490	2.490	6,878,200
2022-05-25	2.440	2.510	2.440	2.480	2.480	5,192,155
2022-05-24	2.540	2.540	2.440	2.450	2.450	9,936,600
2022-05-23	2.530	2.570	2.490	2.550	2.550	11,006,700
2022-05-20	2.510	2.550	2.490	2.530	2.530	9,463,400
2022-05-19	2.480	2.530	2.470	2.500	2.500	4,739,900
2022-05-18	2.470	2.540	2.470	2.510	2.510	5,533,500
2022-05-17	2.520	2.520	2.460	2.470	2.470	6,569,400
2022-05-16	2.500	2.580	2.500	2.530	2.530	3,791,500
2022-05-13	2.450	2.500	2.440	2.500	2.500	2,428,500
2022-05-12	2.510	2.520	2.440	2.450	2.450	5,457,600

← NewerPage 18 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.