Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.540	2.550	2.490	2.500	2.500	20,313,300
2025-07-24	2.470	2.530	2.460	2.530	2.530	23,214,000
2025-07-23	2.540	2.570	2.480	2.490	2.490	29,443,401
2025-07-22	2.520	2.550	2.480	2.530	2.530	28,978,204
2025-07-21	2.470	2.550	2.460	2.520	2.520	43,487,622
2025-07-18	2.450	2.470	2.430	2.470	2.470	20,167,200
2025-07-17	2.440	2.470	2.420	2.450	2.450	26,321,500
2025-07-16	2.420	2.460	2.400	2.440	2.440	26,773,200
2025-07-15	2.430	2.500	2.420	2.430	2.430	47,170,600
2025-07-14	2.490	2.500	2.410	2.460	2.460	41,316,915
2025-07-11	2.430	2.540	2.400	2.490	2.490	62,528,115
2025-07-10	2.420	2.450	2.400	2.440	2.440	31,204,971
2025-07-09	2.410	2.440	2.400	2.420	2.420	20,240,849
2025-07-08	2.390	2.420	2.370	2.410	2.410	20,044,001
2025-07-07	2.390	2.400	2.370	2.390	2.390	16,572,500
2025-07-04	2.400	2.430	2.390	2.390	2.390	17,296,070
2025-07-03	2.430	2.440	2.380	2.410	2.410	26,418,533
2025-07-02	2.390	2.440	2.370	2.440	2.440	30,478,000
2025-07-01	2.360	2.390	2.360	2.390	2.390	18,963,202
2025-06-30	2.340	2.390	2.340	2.360	2.360	29,421,900
2025-06-27	2.320	2.350	2.320	2.340	2.340	17,956,100
2025-06-26	2.320	2.340	2.310	2.320	2.320	17,963,300
2025-06-25	2.340	2.350	2.300	2.330	2.330	19,400,500
2025-06-24	2.310	2.350	2.300	2.340	2.340	19,518,400
2025-06-23	2.300	2.320	2.280	2.310	2.310	16,970,387
2025-06-20	2.360	2.370	2.300	2.310	2.310	27,815,913
2025-06-19	2.360	2.450	2.350	2.370	2.370	37,055,600
2025-06-18	2.380	2.380	2.350	2.370	2.370	20,604,300
2025-06-17	2.380	2.410	2.360	2.380	2.380	27,140,100
2025-06-16	2.440	2.480	2.370	2.380	2.380	35,630,800
2025-06-13	2.320	2.500	2.310	2.400	2.400	104,403,490
2025-06-12	2.340	2.350	2.300	2.330	2.330	24,307,000
2025-06-11	2.300	2.360	2.300	2.350	2.350	41,878,700
2025-06-10	2.310	2.330	2.270	2.310	2.310	24,854,400
2025-06-09	2.290	2.340	2.280	2.320	2.320	20,668,800
2025-06-06	2.290	2.320	2.280	2.290	2.290	16,571,900
2025-06-05	2.340	2.350	2.280	2.290	2.290	30,857,489
2025-06-04	2.320	2.350	2.290	2.350	2.350	27,978,101
2025-06-03	2.300	2.340	2.280	2.330	2.330	19,467,100
2025-05-30	2.310	2.360	2.290	2.310	2.310	34,926,388
2025-05-29	2.280	2.340	2.260	2.320	2.320	18,938,700
2025-05-28	2.320	2.320	2.280	2.290	2.290	14,159,600
2025-05-27	2.290	2.340	2.290	2.320	2.320	14,093,000
2025-05-26	2.270	2.310	2.260	2.300	2.300	14,330,100
2025-05-23	2.320	2.330	2.280	2.280	2.280	21,820,400
2025-05-22	2.350	2.360	2.310	2.330	2.330	19,269,609
2025-05-21	2.390	2.400	2.350	2.360	2.360	17,485,900
2025-05-20	2.370	2.410	2.360	2.400	2.400	24,972,300
2025-05-19	2.360	2.390	2.350	2.380	2.380	16,532,200
2025-05-16	2.370	2.380	2.330	2.360	2.360	20,807,402
2025-05-15	2.410	2.440	2.360	2.370	2.370	25,938,600
2025-05-14	2.370	2.420	2.340	2.420	2.420	37,779,647
2025-05-13	2.360	2.390	2.340	2.360	2.360	29,802,702
2025-05-12	2.340	2.360	2.310	2.340	2.340	25,079,700
2025-05-09	2.370	2.380	2.340	2.350	2.350	22,365,600
2025-05-08	2.380	2.410	2.320	2.380	2.380	39,823,201
2025-05-07	2.300	2.470	2.300	2.390	2.390	77,991,990
2025-05-06	2.250	2.290	2.250	2.280	2.280	30,995,501
2025-04-30	2.310	2.320	2.190	2.260	2.260	72,942,800
2025-04-29	2.310	2.340	2.300	2.340	2.340	22,812,600

← NewerPage 6 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.