Henan Huaying Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 2.670 | 2.780 | 2.650 | 2.760 | 2.760 | 7,609,889 |
| 2022-02-08 | 2.620 | 2.690 | 2.600 | 2.680 | 2.680 | 6,621,700 |
| 2022-02-07 | 2.630 | 2.670 | 2.620 | 2.630 | 2.630 | 13,256,141 |
| 2022-01-28 | 2.690 | 2.790 | 2.620 | 2.760 | 2.760 | 10,031,200 |
| 2022-01-27 | 2.680 | 2.800 | 2.670 | 2.680 | 2.680 | 8,207,452 |
| 2022-01-26 | 2.650 | 2.720 | 2.650 | 2.670 | 2.670 | 5,025,200 |
| 2022-01-25 | 2.740 | 2.810 | 2.670 | 2.670 | 2.670 | 7,166,300 |
| 2022-01-24 | 2.680 | 2.820 | 2.630 | 2.800 | 2.800 | 9,088,900 |
| 2022-01-21 | 2.750 | 2.760 | 2.620 | 2.690 | 2.690 | 11,531,617 |
| 2022-01-20 | 2.870 | 2.920 | 2.740 | 2.750 | 2.750 | 11,694,800 |
| 2022-01-19 | 2.840 | 2.910 | 2.830 | 2.880 | 2.880 | 8,609,600 |
| 2022-01-18 | 3.010 | 3.010 | 2.870 | 2.870 | 2.870 | 15,804,600 |
| 2022-01-17 | 3.040 | 3.090 | 3.000 | 3.020 | 3.020 | 6,909,632 |
| 2022-01-14 | 3.020 | 3.050 | 2.980 | 3.000 | 3.000 | 8,495,100 |
| 2022-01-13 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 10,607,600 |
| 2022-01-12 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 8,844,801 |
| 2022-01-11 | 3.120 | 3.160 | 3.070 | 3.080 | 3.080 | 11,207,500 |
| 2022-01-10 | 3.100 | 3.170 | 3.080 | 3.140 | 3.140 | 11,079,621 |
| 2022-01-07 | 3.100 | 3.200 | 3.050 | 3.120 | 3.120 | 19,153,620 |
| 2022-01-06 | 3.300 | 3.350 | 3.120 | 3.140 | 3.140 | 30,232,365 |
| 2022-01-05 | 3.280 | 3.280 | 3.230 | 3.280 | 3.280 | 17,111,630 |
| 2022-01-04 | 3.120 | 3.120 | 3.000 | 3.120 | 3.120 | 10,066,153 |
| 2021-12-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2021-12-30 | 2.930 | 3.080 | 2.930 | 3.080 | 3.080 | 34,823,853 |
| 2021-12-29 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 5,163,100 |
| 2021-12-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,807,400 |
| 2021-12-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,082,800 |
| 2021-12-24 | 3.410 | 3.460 | 3.410 | 3.410 | 3.410 | 13,425,200 |
| 2021-12-23 | 3.590 | 3.600 | 3.590 | 3.590 | 3.590 | 22,329,600 |
| 2021-12-22 | 3.650 | 3.810 | 3.610 | 3.780 | 3.780 | 16,236,054 |
| 2021-12-21 | 3.580 | 3.690 | 3.510 | 3.640 | 3.640 | 15,044,479 |
| 2021-12-20 | 3.690 | 3.700 | 3.550 | 3.580 | 3.580 | 15,493,000 |
| 2021-12-17 | 3.730 | 3.770 | 3.700 | 3.720 | 3.720 | 10,257,626 |
| 2021-12-16 | 3.640 | 3.780 | 3.640 | 3.740 | 3.740 | 13,780,400 |
| 2021-12-15 | 3.730 | 3.740 | 3.620 | 3.670 | 3.670 | 13,475,801 |
| 2021-12-14 | 3.600 | 3.770 | 3.560 | 3.720 | 3.720 | 17,321,603 |
| 2021-12-13 | 3.800 | 3.840 | 3.630 | 3.650 | 3.650 | 28,534,463 |
| 2021-12-10 | 3.750 | 3.880 | 3.710 | 3.820 | 3.820 | 28,581,218 |
| 2021-12-09 | 3.750 | 3.810 | 3.700 | 3.700 | 3.700 | 42,743,480 |
| 2021-12-08 | 3.890 | 4.270 | 3.890 | 3.890 | 3.890 | 62,986,205 |
| 2021-12-07 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 8,090,200 |
| 2021-12-06 | 4.570 | 4.600 | 4.200 | 4.310 | 4.310 | 54,088,437 |
| 2021-12-03 | 4.180 | 4.380 | 4.130 | 4.380 | 4.380 | 30,208,649 |
| 2021-12-02 | 3.960 | 4.170 | 3.900 | 4.170 | 4.170 | 32,274,061 |
| 2021-12-01 | 3.920 | 4.110 | 3.890 | 3.970 | 3.970 | 31,299,149 |
| 2021-11-30 | 3.870 | 4.000 | 3.710 | 3.960 | 3.960 | 40,916,191 |
| 2021-11-29 | 3.750 | 3.850 | 3.690 | 3.850 | 3.850 | 39,551,595 |
| 2021-11-26 | 3.560 | 3.670 | 3.550 | 3.670 | 3.670 | 39,383,913 |
| 2021-11-25 | 3.490 | 3.590 | 3.470 | 3.500 | 3.500 | 32,930,203 |
| 2021-11-24 | 3.330 | 3.450 | 3.280 | 3.420 | 3.420 | 25,173,635 |
| 2021-11-23 | 3.500 | 3.570 | 3.320 | 3.320 | 3.320 | 45,544,429 |
| 2021-11-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 6,443,708 |
| 2021-11-19 | 3.200 | 3.350 | 3.180 | 3.320 | 3.320 | 16,711,918 |
| 2021-11-18 | 3.250 | 3.320 | 3.180 | 3.200 | 3.200 | 12,541,402 |
| 2021-11-17 | 3.160 | 3.250 | 3.160 | 3.240 | 3.240 | 10,913,902 |
| 2021-11-16 | 3.110 | 3.240 | 3.110 | 3.170 | 3.170 | 12,114,781 |
| 2021-11-15 | 3.110 | 3.140 | 3.090 | 3.100 | 3.100 | 7,055,120 |
| 2021-11-12 | 3.100 | 3.150 | 3.080 | 3.130 | 3.130 | 8,182,028 |
| 2021-11-11 | 3.110 | 3.130 | 3.080 | 3.100 | 3.100 | 8,665,420 |
| 2021-11-10 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 6,702,600 |
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.