Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.500	2.550	2.500	2.530	2.530	4,770,656
2022-05-10	2.550	2.580	2.480	2.530	2.530	9,993,900
2022-05-09	2.540	2.630	2.540	2.610	2.610	6,284,200
2022-05-06	2.590	2.660	2.550	2.590	2.590	3,981,465
2022-05-05	2.650	2.740	2.650	2.650	2.650	8,790,006
2022-04-29	2.700	2.820	2.700	2.790	2.790	7,837,907
2022-04-28	2.560	2.690	2.520	2.690	2.690	7,616,960
2022-04-27	2.490	2.580	2.490	2.560	2.560	7,033,006
2022-04-26	2.690	2.690	2.600	2.610	2.610	6,449,260
2022-04-25	2.850	2.850	2.720	2.720	2.720	7,903,800
2022-04-22	2.810	2.880	2.810	2.860	2.860	7,206,800
2022-04-21	2.890	2.910	2.780	2.800	2.800	7,744,600
2022-04-20	2.890	2.940	2.870	2.890	2.890	6,987,600
2022-04-19	2.910	2.920	2.850	2.900	2.900	7,942,037
2022-04-18	2.800	2.930	2.800	2.910	2.910	12,505,195
2022-04-15	2.820	2.830	2.770	2.810	2.810	5,133,800
2022-04-14	2.860	2.910	2.810	2.820	2.820	6,548,300
2022-04-13	2.830	2.970	2.800	2.870	2.870	12,297,300
2022-04-12	2.750	2.850	2.750	2.840	2.840	6,255,300
2022-04-11	2.800	2.820	2.750	2.770	2.770	6,763,009
2022-04-08	2.850	2.870	2.790	2.820	2.820	8,807,608
2022-04-07	2.710	2.860	2.700	2.860	2.860	13,243,383
2022-04-06	2.680	2.760	2.650	2.720	2.720	4,636,100
2022-04-01	2.640	2.690	2.610	2.680	2.680	3,706,700
2022-03-31	2.680	2.680	2.610	2.630	2.630	3,710,300
2022-03-30	2.710	2.710	2.620	2.670	2.670	4,456,660
2022-03-29	2.710	2.740	2.710	2.710	2.710	2,710,400
2022-03-28	2.770	2.790	2.700	2.740	2.740	3,824,901
2022-03-25	2.720	2.770	2.700	2.730	2.730	3,478,306
2022-03-24	2.720	2.760	2.700	2.720	2.720	2,721,900
2022-03-23	2.790	2.830	2.730	2.730	2.730	5,827,200
2022-03-22	2.730	2.750	2.680	2.740	2.740	3,317,001
2022-03-21	2.640	2.760	2.630	2.730	2.730	5,430,100
2022-03-18	2.600	2.650	2.570	2.640	2.640	6,092,900
2022-03-17	2.580	2.640	2.570	2.600	2.600	7,592,403
2022-03-16	2.650	2.690	2.520	2.580	2.580	8,479,001
2022-03-15	2.760	2.760	2.640	2.650	2.650	6,167,000
2022-03-14	2.810	2.810	2.750	2.770	2.770	3,756,110
2022-03-11	2.790	2.840	2.740	2.820	2.820	6,289,600
2022-03-10	2.900	2.910	2.810	2.830	2.830	5,965,700
2022-03-09	2.900	2.930	2.760	2.850	2.850	8,186,736
2022-03-08	2.950	2.970	2.870	2.910	2.910	8,911,354
2022-03-07	2.970	3.060	2.920	2.980	2.980	20,425,557
2022-03-04	2.980	2.980	2.940	2.980	2.980	8,304,319
2022-03-03	2.870	2.900	2.830	2.840	2.840	5,192,744
2022-03-02	2.790	2.920	2.770	2.870	2.870	7,922,410
2022-03-01	2.730	2.790	2.720	2.780	2.780	4,496,805
2022-02-28	2.830	2.830	2.710	2.730	2.730	5,072,300
2022-02-25	2.810	2.870	2.810	2.830	2.830	4,313,200
2022-02-24	2.920	2.920	2.770	2.800	2.800	8,169,100
2022-02-23	2.940	2.940	2.890	2.920	2.920	4,808,900
2022-02-22	2.890	2.950	2.890	2.910	2.910	6,067,000
2022-02-21	2.880	2.930	2.860	2.890	2.890	4,905,500
2022-02-18	2.870	2.880	2.810	2.860	2.860	4,947,600
2022-02-17	2.890	2.960	2.880	2.900	2.900	8,314,500
2022-02-16	2.950	2.960	2.870	2.880	2.880	9,404,698
2022-02-15	2.780	2.920	2.770	2.920	2.920	15,124,482
2022-02-14	2.750	2.790	2.750	2.780	2.780	4,681,208
2022-02-11	2.780	2.790	2.730	2.740	2.740	4,630,600
2022-02-10	2.760	2.810	2.740	2.800	2.800	6,838,200

← NewerPage 19 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.