Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.110	2.130	2.090	2.100	2.100	25,473,400
2026-04-23	2.160	2.170	2.080	2.090	2.090	44,922,441
2026-04-22	2.160	2.230	2.150	2.170	2.170	35,782,941
2026-04-21	2.180	2.210	2.150	2.190	2.190	39,929,102
2026-04-20	2.220	2.250	2.170	2.200	2.200	42,845,102
2026-04-17	2.220	2.230	2.160	2.190	2.190	53,973,219
2026-04-16	2.300	2.310	2.220	2.240	2.240	95,450,125
2026-04-15	2.290	2.400	2.210	2.370	2.370	139,026,094
2026-04-14	2.440	2.440	2.260	2.290	2.290	167,066,797
2026-04-13	2.130	2.270	2.130	2.270	2.270	38,445,398
2026-04-10	2.090	2.110	2.050	2.060	2.060	29,592,400
2026-04-09	2.120	2.150	2.060	2.070	2.070	29,766,900
2026-04-08	2.130	2.140	2.090	2.140	2.140	29,966,689
2026-04-07	2.040	2.110	2.000	2.100	2.100	36,114,801
2026-04-03	2.150	2.160	2.030	2.040	2.040	35,044,398
2026-04-02	2.160	2.190	2.130	2.150	2.150	29,213,400
2026-04-01	2.180	2.190	2.120	2.150	2.150	30,751,100
2026-03-31	2.200	2.240	2.140	2.150	2.150	29,265,400
2026-03-30	2.150	2.230	2.140	2.210	2.210	32,373,699
2026-03-27	2.110	2.170	2.100	2.170	2.170	23,768,699
2026-03-26	2.170	2.200	2.110	2.130	2.130	24,595,391
2026-03-25	2.130	2.180	2.100	2.170	2.170	31,566,699
2026-03-24	2.070	2.120	2.020	2.120	2.120	40,607,898
2026-03-23	2.110	2.130	2.010	2.030	2.030	51,407,609
2026-03-20	2.270	2.280	2.150	2.160	2.160	47,918,992
2026-03-19	2.310	2.330	2.260	2.270	2.270	40,851,953
2026-03-18	2.380	2.390	2.300	2.330	2.330	45,245,129
2026-03-17	2.410	2.460	2.370	2.380	2.380	62,733,719
2026-03-16	2.390	2.450	2.380	2.410	2.410	46,256,000
2026-03-13	2.410	2.430	2.380	2.390	2.390	51,697,301
2026-03-12	2.370	2.430	2.350	2.410	2.410	71,570,461
2026-03-11	2.370	2.370	2.330	2.370	2.370	32,479,910
2026-03-10	2.350	2.390	2.340	2.360	2.360	38,067,512
2026-03-09	2.350	2.420	2.330	2.350	2.350	52,717,801
2026-03-06	2.280	2.360	2.240	2.360	2.360	60,861,578
2026-03-05	2.330	2.340	2.270	2.290	2.290	40,906,379
2026-03-04	2.300	2.350	2.270	2.320	2.320	39,112,102
2026-03-03	2.330	2.400	2.310	2.310	2.310	54,399,801
2026-03-02	2.330	2.360	2.300	2.330	2.330	41,194,602
2026-02-27	2.330	2.370	2.320	2.360	2.360	23,934,199
2026-02-26	2.380	2.400	2.330	2.340	2.340	34,543,500
2026-02-25	2.320	2.400	2.320	2.380	2.380	50,645,699
2026-02-24	2.320	2.340	2.300	2.330	2.330	22,332,801
2026-02-13	2.310	2.340	2.300	2.300	2.300	24,934,760
2026-02-12	2.380	2.390	2.310	2.310	2.310	46,787,301
2026-02-11	2.400	2.400	2.370	2.380	2.380	26,522,199
2026-02-10	2.400	2.420	2.370	2.400	2.400	34,859,113
2026-02-09	2.390	2.420	2.370	2.410	2.410	32,316,160
2026-02-06	2.370	2.400	2.350	2.370	2.370	31,129,699
2026-02-05	2.410	2.440	2.380	2.380	2.380	40,770,898
2026-02-04	2.460	2.470	2.370	2.430	2.430	63,004,879
2026-02-03	2.370	2.540	2.310	2.440	2.440	87,291,508
2026-02-02	2.460	2.460	2.330	2.330	2.330	76,397,539
2026-01-30	2.430	2.600	2.410	2.500	2.500	119,978,203
2026-01-29	2.390	2.440	2.370	2.430	2.430	54,286,602
2026-01-28	2.350	2.430	2.340	2.390	2.390	42,386,781
2026-01-27	2.460	2.460	2.340	2.370	2.370	63,919,238
2026-01-26	2.440	2.470	2.410	2.460	2.460	55,884,000
2026-01-23	2.430	2.460	2.410	2.440	2.440	49,544,500
2026-01-22	2.390	2.430	2.380	2.430	2.430	40,251,398

← NewerPage 3 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.