Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.370	2.370	2.300	2.320	2.320	27,679,600
2025-04-25	2.360	2.390	2.350	2.360	2.360	22,016,444
2025-04-24	2.390	2.410	2.360	2.370	2.370	29,761,400
2025-04-23	2.440	2.450	2.390	2.400	2.400	36,890,900
2025-04-22	2.440	2.470	2.410	2.440	2.440	42,489,600
2025-04-21	2.440	2.460	2.410	2.450	2.450	38,183,800
2025-04-18	2.450	2.460	2.410	2.440	2.440	33,739,900
2025-04-17	2.440	2.490	2.400	2.470	2.470	37,425,600
2025-04-16	2.570	2.570	2.440	2.470	2.470	60,355,896
2025-04-15	2.610	2.640	2.560	2.580	2.580	50,152,588
2025-04-14	2.550	2.640	2.550	2.620	2.620	72,395,244
2025-04-11	2.740	2.740	2.570	2.580	2.580	109,912,545
2025-04-10	2.600	2.830	2.560	2.750	2.750	157,720,015
2025-04-09	2.850	2.980	2.640	2.710	2.710	212,826,614
2025-04-08	2.530	2.770	2.430	2.770	2.770	145,302,425
2025-04-07	2.360	2.630	2.330	2.520	2.520	143,858,329
2025-04-03	2.310	2.440	2.310	2.400	2.400	34,181,200
2025-04-02	2.340	2.400	2.330	2.340	2.340	15,749,600
2025-04-01	2.360	2.400	2.340	2.360	2.360	21,154,300
2025-03-31	2.330	2.350	2.290	2.310	2.310	15,693,000
2025-03-28	2.410	2.410	2.340	2.350	2.350	17,713,100
2025-03-27	2.410	2.440	2.370	2.410	2.410	21,170,200
2025-03-26	2.350	2.450	2.330	2.430	2.430	33,649,900
2025-03-25	2.330	2.360	2.300	2.360	2.360	20,452,901
2025-03-24	2.400	2.400	2.280	2.330	2.330	28,339,100
2025-03-21	2.440	2.440	2.380	2.390	2.390	25,515,400
2025-03-20	2.430	2.460	2.430	2.440	2.440	17,716,400
2025-03-19	2.450	2.450	2.410	2.440	2.440	15,211,900
2025-03-18	2.490	2.510	2.430	2.450	2.450	21,206,021
2025-03-17	2.460	2.530	2.460	2.480	2.480	33,011,600
2025-03-14	2.400	2.460	2.390	2.450	2.450	31,655,300
2025-03-13	2.480	2.510	2.410	2.410	2.410	39,312,095
2025-03-12	2.510	2.510	2.480	2.490	2.490	22,274,000
2025-03-11	2.490	2.510	2.450	2.510	2.510	24,396,200
2025-03-10	2.510	2.550	2.490	2.510	2.510	28,847,321
2025-03-07	2.580	2.580	2.490	2.510	2.510	44,686,899
2025-03-06	2.590	2.600	2.550	2.590	2.590	43,948,196
2025-03-05	2.620	2.660	2.600	2.610	2.610	46,667,101
2025-03-04	2.540	2.600	2.490	2.600	2.600	40,115,900
2025-03-03	2.500	2.580	2.490	2.540	2.540	39,388,689
2025-02-28	2.560	2.590	2.530	2.530	2.530	44,413,600
2025-02-27	2.640	2.660	2.540	2.580	2.580	70,055,209
2025-02-26	2.680	2.730	2.610	2.650	2.650	101,461,648
2025-02-25	2.810	2.960	2.710	2.750	2.750	180,159,347
2025-02-24	2.600	2.710	2.580	2.710	2.710	44,989,245
2025-02-21	2.450	2.510	2.400	2.460	2.460	50,142,077
2025-02-20	2.390	2.510	2.370	2.460	2.460	52,410,376
2025-02-19	2.390	2.410	2.350	2.400	2.400	33,078,200
2025-02-18	2.490	2.500	2.380	2.390	2.390	41,573,000
2025-02-17	2.430	2.510	2.380	2.500	2.500	50,752,802
2025-02-14	2.490	2.490	2.420	2.430	2.430	39,697,900
2025-02-13	2.420	2.510	2.410	2.490	2.490	55,579,891
2025-02-12	2.400	2.430	2.380	2.430	2.430	30,991,400
2025-02-11	2.470	2.490	2.390	2.420	2.420	32,586,089
2025-02-10	2.410	2.470	2.400	2.470	2.470	34,257,900
2025-02-07	2.390	2.450	2.360	2.420	2.420	47,728,800
2025-02-06	2.360	2.400	2.320	2.390	2.390	40,200,300
2025-02-05	2.320	2.390	2.320	2.370	2.370	45,782,293
2025-01-27	2.280	2.440	2.280	2.320	2.320	51,318,093
2025-01-24	2.250	2.260	2.210	2.250	2.250	21,857,424

← NewerPage 7 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.