Henan Huaying Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.250	2.300	2.240	2.240	2.240	25,078,300
2025-01-22	2.280	2.290	2.220	2.230	2.230	19,166,800
2025-01-21	2.340	2.370	2.270	2.290	2.290	23,688,063
2025-01-20	2.310	2.350	2.280	2.330	2.330	25,976,200
2025-01-17	2.330	2.330	2.280	2.300	2.300	25,246,000
2025-01-16	2.330	2.370	2.290	2.350	2.350	42,951,794
2025-01-15	2.300	2.330	2.250	2.290	2.290	28,697,061
2025-01-14	2.190	2.290	2.190	2.280	2.280	33,263,642
2025-01-13	2.150	2.210	2.130	2.190	2.190	21,507,642
2025-01-10	2.300	2.310	2.180	2.190	2.190	34,453,055
2025-01-09	2.300	2.340	2.260	2.320	2.320	31,011,100
2025-01-08	2.320	2.370	2.230	2.310	2.310	39,601,400
2025-01-07	2.280	2.320	2.240	2.320	2.320	35,793,392
2025-01-06	2.230	2.310	2.150	2.270	2.270	43,142,109
2025-01-03	2.410	2.430	2.220	2.230	2.230	54,790,422
2025-01-02	2.380	2.490	2.360	2.420	2.420	50,707,944
2024-12-31	2.420	2.460	2.380	2.390	2.390	34,056,631
2024-12-30	2.570	2.570	2.390	2.420	2.420	52,535,200
2024-12-27	2.480	2.620	2.460	2.570	2.570	62,142,100
2024-12-26	2.460	2.540	2.450	2.480	2.480	43,839,400
2024-12-25	2.610	2.630	2.450	2.460	2.460	70,409,729
2024-12-24	2.680	2.720	2.580	2.640	2.640	71,122,712
2024-12-23	2.950	2.970	2.750	2.750	2.750	84,623,815
2024-12-20	2.880	3.210	2.830	3.050	3.050	130,495,911
2024-12-19	3.100	3.260	2.920	2.940	2.940	109,064,701
2024-12-18	3.220	3.320	3.080	3.130	3.130	135,181,526
2024-12-17	3.300	3.540	3.100	3.420	3.420	212,105,260
2024-12-16	2.970	3.260	2.970	3.260	3.260	130,270,259
2024-12-13	2.900	3.200	2.870	2.960	2.960	145,731,515
2024-12-12	2.890	2.940	2.820	2.920	2.920	123,101,641
2024-12-11	2.710	3.000	2.690	2.940	2.940	182,240,598
2024-12-10	2.720	2.860	2.660	2.730	2.730	108,244,899
2024-12-09	2.680	2.760	2.610	2.640	2.640	78,482,364
2024-12-06	2.580	2.790	2.560	2.730	2.730	102,297,355
2024-12-05	2.600	2.620	2.550	2.590	2.590	55,457,100
2024-12-04	2.600	2.730	2.550	2.650	2.650	86,585,300
2024-12-03	2.710	2.750	2.600	2.640	2.640	80,446,640
2024-12-02	2.580	2.780	2.560	2.650	2.650	130,324,523
2024-11-29	2.660	2.700	2.530	2.560	2.560	117,276,908
2024-11-28	2.620	2.860	2.610	2.740	2.740	177,748,756
2024-11-27	2.700	2.890	2.500	2.640	2.640	199,912,733
2024-11-26	2.400	2.630	2.400	2.630	2.630	92,604,030
2024-11-25	2.190	2.390	2.180	2.390	2.390	73,607,102
2024-11-22	2.210	2.290	2.150	2.170	2.170	42,084,100
2024-11-21	2.200	2.230	2.150	2.210	2.210	28,844,373
2024-11-20	2.140	2.200	2.120	2.200	2.200	28,099,406
2024-11-19	2.170	2.180	2.090	2.160	2.160	32,312,900
2024-11-18	2.160	2.220	2.140	2.180	2.180	36,264,813
2024-11-15	2.210	2.230	2.150	2.160	2.160	29,799,700
2024-11-14	2.260	2.260	2.210	2.220	2.220	24,000,452
2024-11-13	2.280	2.310	2.210	2.250	2.250	37,346,133
2024-11-12	2.310	2.330	2.270	2.290	2.290	38,156,900
2024-11-11	2.370	2.370	2.290	2.320	2.320	48,907,100
2024-11-08	2.510	2.540	2.360	2.380	2.380	71,216,969
2024-11-07	2.310	2.510	2.290	2.480	2.480	85,589,926
2024-11-06	2.280	2.460	2.280	2.360	2.360	79,436,899
2024-11-05	2.230	2.300	2.210	2.280	2.280	53,132,305
2024-11-04	2.250	2.270	2.180	2.230	2.230	56,602,626
2024-11-01	2.250	2.470	2.250	2.270	2.270	98,573,628
2024-10-31	2.200	2.380	2.150	2.280	2.280	126,921,421

← NewerPage 8 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.