Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.820	1.880	1.810	1.880	1.880	25,513,100
2026-07-22	1.810	1.860	1.800	1.830	1.830	19,158,600
2026-07-21	1.860	1.860	1.790	1.820	1.820	28,480,900
2026-07-20	1.870	1.920	1.840	1.860	1.860	28,555,500
2026-07-17	1.920	1.960	1.840	1.860	1.860	34,044,801
2026-07-16	1.930	1.950	1.900	1.920	1.920	26,823,900
2026-07-15	1.880	1.940	1.860	1.920	1.920	32,166,500
2026-07-14	1.860	1.890	1.830	1.890	1.890	27,242,400
2026-07-13	1.890	1.910	1.850	1.870	1.870	24,069,199
2026-07-10	1.810	1.930	1.780	1.880	1.880	41,637,000
2026-07-09	1.820	1.850	1.790	1.820	1.820	24,559,102
2026-07-08	1.800	1.830	1.770	1.820	1.820	27,071,500
2026-07-07	1.810	1.820	1.770	1.800	1.800	33,338,500
2026-07-06	1.810	1.840	1.800	1.820	1.820	22,392,801
2026-07-03	1.810	1.840	1.780	1.800	1.800	27,351,980
2026-07-02	1.760	1.860	1.750	1.800	1.800	44,991,906
2026-07-01	1.670	1.790	1.670	1.760	1.760	40,962,621
2026-06-30	1.690	1.710	1.640	1.670	1.670	18,333,801
2026-06-29	1.660	1.700	1.610	1.690	1.690	29,327,301
2026-06-26	1.670	1.720	1.650	1.660	1.660	23,358,020
2026-06-25	1.690	1.700	1.650	1.680	1.680	24,937,211
2026-06-24	1.790	1.790	1.690	1.700	1.700	32,384,400
2026-06-23	1.760	1.830	1.740	1.790	1.790	34,871,699
2026-06-22	1.750	1.760	1.700	1.760	1.760	24,273,400
2026-06-18	1.750	1.760	1.710	1.750	1.750	19,165,199
2026-06-17	1.800	1.810	1.740	1.760	1.760	24,605,100
2026-06-16	1.800	1.810	1.750	1.810	1.810	27,964,080
2026-06-15	1.840	1.890	1.810	1.810	1.810	25,427,199
2026-06-12	1.820	1.860	1.800	1.840	1.840	28,298,600
2026-06-11	1.800	1.850	1.780	1.820	1.820	23,761,000
2026-06-10	1.810	1.830	1.780	1.810	1.810	18,542,600
2026-06-09	1.840	1.850	1.780	1.820	1.820	25,225,500
2026-06-08	1.860	1.940	1.830	1.850	1.850	27,638,000
2026-06-05	1.860	1.920	1.860	1.890	1.890	22,086,340
2026-06-04	1.890	1.910	1.860	1.870	1.870	19,052,100
2026-06-03	1.900	1.910	1.860	1.890	1.890	22,716,801
2026-06-02	1.960	1.970	1.890	1.910	1.910	30,079,131
2026-06-01	1.900	1.970	1.870	1.970	1.970	27,883,410
2026-05-29	1.900	1.930	1.890	1.900	1.900	23,431,699
2026-05-28	1.890	1.910	1.870	1.900	1.900	18,030,699
2026-05-27	1.910	1.920	1.860	1.880	1.880	21,302,301
2026-05-26	1.960	1.960	1.900	1.920	1.920	20,341,699
2026-05-25	1.930	1.960	1.920	1.950	1.950	16,700,699
2026-05-22	1.940	1.950	1.900	1.930	1.930	17,172,400
2026-05-21	1.970	1.990	1.920	1.920	1.920	24,742,699
2026-05-20	2.020	2.020	1.960	1.960	1.960	21,335,199
2026-05-19	1.990	2.030	1.990	2.020	2.020	25,654,500
2026-05-18	2.020	2.020	1.980	2.000	2.000	25,523,500
2026-05-15	2.090	2.100	2.030	2.030	2.030	31,223,910
2026-05-14	2.080	2.120	2.060	2.090	2.090	37,487,711
2026-05-13	2.100	2.110	2.070	2.090	2.090	24,173,500
2026-05-12	2.120	2.120	2.070	2.070	2.070	28,019,711
2026-05-11	2.130	2.140	2.110	2.120	2.120	28,272,600
2026-05-08	2.100	2.140	2.090	2.130	2.130	25,689,600
2026-05-07	2.150	2.160	2.090	2.110	2.110	32,522,900
2026-05-06	2.130	2.150	2.120	2.150	2.150	28,972,100
2026-04-30	2.110	2.140	2.090	2.130	2.130	33,246,820
2026-04-29	2.080	2.140	2.070	2.120	2.120	31,893,711
2026-04-28	2.100	2.120	2.070	2.090	2.090	25,049,020
2026-04-27	2.090	2.120	2.050	2.110	2.110	27,947,600

← NewerPage 2 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.