Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.760	2.830	2.760	2.780	2.780	49,304,800
2025-10-24	2.800	2.850	2.780	2.800	2.800	39,818,100
2025-10-23	2.770	2.820	2.680	2.790	2.790	47,871,700
2025-10-22	2.820	2.850	2.770	2.790	2.790	33,311,100
2025-10-21	2.850	2.860	2.830	2.840	2.840	35,248,300
2025-10-20	2.840	2.900	2.800	2.850	2.850	29,524,156
2025-10-17	2.880	2.900	2.820	2.820	2.820	30,255,800
2025-10-16	2.910	2.940	2.860	2.890	2.890	24,497,969
2025-10-15	2.860	2.990	2.820	2.910	2.910	46,135,401
2025-10-14	2.880	2.920	2.850	2.850	2.850	34,514,400
2025-10-13	2.830	2.900	2.820	2.860	2.860	38,606,500
2025-10-10	2.870	2.970	2.830	2.920	2.920	38,058,600
2025-10-09	2.960	2.980	2.810	2.880	2.880	52,542,356
2025-09-30	2.980	3.040	2.960	2.970	2.970	46,231,100
2025-09-29	2.910	3.000	2.870	2.980	2.980	58,316,200
2025-09-26	2.900	3.070	2.880	2.940	2.940	67,260,910
2025-09-25	2.950	3.010	2.870	2.900	2.900	88,630,388
2025-09-24	2.830	3.100	2.810	2.980	2.980	146,585,866
2025-09-23	2.830	2.850	2.760	2.820	2.820	39,253,800
2025-09-22	2.770	2.850	2.760	2.830	2.830	29,614,300
2025-09-19	2.820	2.830	2.760	2.780	2.780	27,537,400
2025-09-18	2.850	2.920	2.800	2.840	2.840	39,931,808
2025-09-17	2.870	2.880	2.820	2.850	2.850	29,617,900
2025-09-16	2.870	2.890	2.820	2.870	2.870	32,490,500
2025-09-15	2.900	2.920	2.830	2.870	2.870	56,470,294
2025-09-12	2.840	3.030	2.840	2.900	2.900	72,911,275
2025-09-11	2.800	2.830	2.770	2.800	2.800	34,619,090
2025-09-10	2.770	2.830	2.750	2.800	2.800	36,409,200
2025-09-09	2.720	2.820	2.700	2.800	2.800	60,925,801
2025-09-08	2.650	2.760	2.650	2.710	2.710	39,347,904
2025-09-05	2.640	2.650	2.570	2.650	2.650	33,755,705
2025-09-04	2.630	2.700	2.620	2.640	2.640	39,778,307
2025-09-03	2.650	2.670	2.590	2.630	2.630	37,852,300
2025-09-02	2.680	2.690	2.620	2.650	2.650	31,299,924
2025-09-01	2.700	2.740	2.640	2.680	2.680	37,339,400
2025-08-29	2.690	2.720	2.650	2.660	2.660	28,332,100
2025-08-28	2.660	2.700	2.600	2.690	2.690	42,019,802
2025-08-27	2.680	2.720	2.650	2.660	2.660	38,689,215
2025-08-26	2.640	2.710	2.610	2.690	2.690	35,967,400
2025-08-25	2.610	2.660	2.580	2.640	2.640	31,820,101
2025-08-22	2.630	2.670	2.600	2.610	2.610	26,187,700
2025-08-21	2.630	2.650	2.610	2.630	2.630	24,145,223
2025-08-20	2.630	2.640	2.580	2.630	2.630	23,886,107
2025-08-19	2.660	2.680	2.620	2.630	2.630	27,777,908
2025-08-18	2.720	2.750	2.660	2.670	2.670	30,528,200
2025-08-15	2.670	2.710	2.650	2.700	2.700	24,162,300
2025-08-14	2.700	2.730	2.650	2.660	2.660	26,486,100
2025-08-13	2.720	2.740	2.650	2.710	2.710	37,735,400
2025-08-12	2.790	2.870	2.710	2.710	2.710	44,207,000
2025-08-11	2.790	2.800	2.720	2.800	2.800	41,784,800
2025-08-08	2.750	2.810	2.730	2.760	2.760	34,556,900
2025-08-07	2.770	2.800	2.710	2.750	2.750	48,478,513
2025-08-06	2.610	2.800	2.580	2.760	2.760	70,229,501
2025-08-05	2.560	2.640	2.550	2.600	2.600	38,943,900
2025-08-04	2.520	2.570	2.490	2.550	2.550	32,396,109
2025-08-01	2.500	2.540	2.500	2.530	2.530	25,784,100
2025-07-31	2.500	2.550	2.470	2.510	2.510	35,529,400
2025-07-30	2.480	2.510	2.480	2.500	2.500	19,473,500
2025-07-29	2.490	2.520	2.470	2.500	2.500	21,733,100
2025-07-28	2.520	2.540	2.470	2.490	2.490	26,778,345

← NewerPage 5 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.