Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.400	2.410	2.380	2.390	2.390	24,636,301
2026-01-20	2.420	2.430	2.390	2.410	2.410	35,670,199
2026-01-19	2.340	2.420	2.330	2.420	2.420	46,480,699
2026-01-16	2.370	2.390	2.330	2.330	2.330	31,584,300
2026-01-15	2.380	2.410	2.360	2.370	2.370	37,889,100
2026-01-14	2.400	2.440	2.360	2.400	2.400	44,952,600
2026-01-13	2.420	2.460	2.390	2.410	2.410	52,476,076
2026-01-12	2.360	2.420	2.360	2.420	2.420	41,857,701
2026-01-09	2.380	2.400	2.370	2.390	2.390	31,798,011
2026-01-08	2.360	2.400	2.350	2.390	2.390	33,726,300
2026-01-07	2.380	2.400	2.350	2.360	2.360	31,738,689
2026-01-06	2.320	2.390	2.310	2.390	2.390	42,436,288
2026-01-05	2.300	2.330	2.300	2.320	2.320	31,679,288
2025-12-31	2.340	2.350	2.300	2.300	2.300	38,432,600
2025-12-30	2.380	2.400	2.340	2.350	2.350	31,770,100
2025-12-29	2.410	2.430	2.370	2.380	2.380	38,013,400
2025-12-26	2.400	2.440	2.370	2.430	2.430	44,543,702
2025-12-25	2.390	2.410	2.380	2.390	2.390	26,757,700
2025-12-24	2.400	2.420	2.380	2.400	2.400	26,806,500
2025-12-23	2.480	2.510	2.400	2.400	2.400	42,504,202
2025-12-22	2.480	2.490	2.450	2.480	2.480	36,720,900
2025-12-19	2.370	2.480	2.370	2.470	2.470	49,205,846
2025-12-18	2.360	2.410	2.350	2.380	2.380	33,706,560
2025-12-17	2.360	2.390	2.320	2.370	2.370	41,548,541
2025-12-16	2.400	2.440	2.340	2.360	2.360	36,944,000
2025-12-15	2.380	2.430	2.370	2.410	2.410	36,326,840
2025-12-12	2.430	2.450	2.400	2.400	2.400	44,706,700
2025-12-11	2.560	2.570	2.430	2.440	2.440	73,339,500
2025-12-10	2.540	2.570	2.520	2.560	2.560	42,236,900
2025-12-09	2.600	2.610	2.530	2.540	2.540	65,380,600
2025-12-08	2.720	2.730	2.610	2.620	2.620	93,308,100
2025-12-05	2.820	2.820	2.700	2.740	2.740	81,225,300
2025-12-04	2.780	2.860	2.750	2.830	2.830	86,006,701
2025-12-03	2.750	2.870	2.740	2.800	2.800	79,686,900
2025-12-02	2.760	2.770	2.700	2.760	2.760	51,586,801
2025-12-01	2.770	2.790	2.740	2.750	2.750	60,314,000
2025-11-28	2.750	2.790	2.710	2.780	2.780	56,758,600
2025-11-27	2.810	2.840	2.760	2.760	2.760	62,225,800
2025-11-26	2.850	2.900	2.810	2.810	2.810	76,826,400
2025-11-25	2.890	2.940	2.760	2.850	2.850	125,223,505
2025-11-24	3.050	3.110	2.920	2.920	2.920	153,127,613
2025-11-21	3.350	3.390	3.240	3.240	3.240	157,621,000
2025-11-20	3.690	3.860	3.450	3.600	3.600	357,474,339
2025-11-19	3.200	3.510	3.120	3.510	3.510	126,482,619
2025-11-18	3.230	3.280	3.130	3.190	3.190	45,467,700
2025-11-17	3.370	3.410	3.230	3.250	3.250	51,576,400
2025-11-14	3.220	3.400	3.220	3.310	3.310	65,584,100
2025-11-13	3.100	3.270	3.050	3.230	3.230	85,626,402
2025-11-12	3.200	3.230	3.070	3.110	3.110	100,828,220
2025-11-11	3.340	3.450	3.120	3.200	3.200	187,003,495
2025-11-10	3.050	3.150	3.050	3.140	3.140	52,004,765
2025-11-07	3.060	3.130	3.030	3.060	3.060	44,146,700
2025-11-06	3.080	3.090	2.990	3.050	3.050	42,825,707
2025-11-05	3.030	3.050	2.960	3.040	3.040	60,147,805
2025-11-04	2.910	3.100	2.910	3.010	3.010	88,749,913
2025-11-03	2.920	2.980	2.890	2.930	2.930	56,691,800
2025-10-31	2.770	2.980	2.760	2.900	2.900	65,486,202
2025-10-30	2.850	2.860	2.770	2.770	2.770	42,435,700
2025-10-29	2.900	2.960	2.840	2.860	2.860	33,657,711
2025-10-28	2.770	2.910	2.740	2.900	2.900	62,025,201

← NewerPage 4 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.