Henan Huaying Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.950 | 2.170 | 1.950 | 2.170 | 2.170 | 107,864,706 |
| 2024-10-29 | 2.010 | 2.030 | 1.930 | 1.970 | 1.970 | 33,123,345 |
| 2024-10-28 | 1.910 | 2.020 | 1.910 | 2.010 | 2.010 | 47,213,362 |
| 2024-10-25 | 1.870 | 1.910 | 1.860 | 1.900 | 1.900 | 27,001,099 |
| 2024-10-24 | 1.830 | 1.880 | 1.810 | 1.880 | 1.880 | 28,175,900 |
| 2024-10-23 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 22,298,000 |
| 2024-10-22 | 1.770 | 1.840 | 1.760 | 1.830 | 1.830 | 30,437,828 |
| 2024-10-21 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 20,431,131 |
| 2024-10-18 | 1.740 | 1.790 | 1.720 | 1.780 | 1.780 | 25,287,450 |
| 2024-10-17 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 21,984,700 |
| 2024-10-16 | 1.790 | 1.820 | 1.760 | 1.800 | 1.800 | 16,177,300 |
| 2024-10-15 | 1.830 | 1.850 | 1.790 | 1.810 | 1.810 | 21,819,957 |
| 2024-10-14 | 1.830 | 1.870 | 1.790 | 1.850 | 1.850 | 27,565,700 |
| 2024-10-11 | 1.900 | 1.910 | 1.820 | 1.840 | 1.840 | 33,842,200 |
| 2024-10-10 | 1.850 | 2.000 | 1.840 | 1.940 | 1.940 | 54,665,500 |
| 2024-10-09 | 2.040 | 2.040 | 1.850 | 1.850 | 1.850 | 49,159,500 |
| 2024-10-08 | 2.190 | 2.190 | 1.950 | 2.060 | 2.060 | 85,062,545 |
| 2024-09-30 | 1.900 | 2.010 | 1.860 | 2.000 | 2.000 | 84,666,802 |
| 2024-09-27 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 56,595,869 |
| 2024-09-26 | 1.800 | 1.850 | 1.780 | 1.840 | 1.840 | 32,686,972 |
| 2024-09-25 | 1.830 | 1.850 | 1.800 | 1.810 | 1.810 | 28,978,155 |
| 2024-09-24 | 1.790 | 1.820 | 1.760 | 1.810 | 1.810 | 30,121,083 |
| 2024-09-23 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 12,920,395 |
| 2024-09-20 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 14,411,413 |
| 2024-09-19 | 1.760 | 1.820 | 1.730 | 1.810 | 1.810 | 27,271,313 |
| 2024-09-18 | 1.720 | 1.770 | 1.710 | 1.740 | 1.740 | 15,172,300 |
| 2024-09-13 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 15,040,900 |
| 2024-09-12 | 1.740 | 1.800 | 1.730 | 1.750 | 1.750 | 20,436,300 |
| 2024-09-11 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 27,660,220 |
| 2024-09-10 | 1.830 | 1.840 | 1.770 | 1.780 | 1.780 | 48,225,420 |
| 2024-09-09 | 1.700 | 1.920 | 1.680 | 1.850 | 1.850 | 77,084,734 |
| 2024-09-06 | 1.700 | 1.860 | 1.650 | 1.750 | 1.750 | 62,217,943 |
| 2024-09-05 | 1.640 | 1.790 | 1.640 | 1.690 | 1.690 | 55,665,042 |
| 2024-09-04 | 1.590 | 1.660 | 1.590 | 1.630 | 1.630 | 16,208,290 |
| 2024-09-03 | 1.590 | 1.610 | 1.580 | 1.600 | 1.600 | 9,200,500 |
| 2024-09-02 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 19,690,482 |
| 2024-08-30 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 12,403,382 |
| 2024-08-29 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 6,671,700 |
| 2024-08-28 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 2,843,400 |
| 2024-08-27 | 1.530 | 1.540 | 1.510 | 1.510 | 1.510 | 5,655,600 |
| 2024-08-26 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 5,394,200 |
| 2024-08-23 | 1.510 | 1.530 | 1.490 | 1.520 | 1.520 | 4,562,800 |
| 2024-08-22 | 1.510 | 1.530 | 1.490 | 1.510 | 1.510 | 7,092,700 |
| 2024-08-21 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 5,947,900 |
| 2024-08-20 | 1.560 | 1.580 | 1.520 | 1.530 | 1.530 | 14,178,700 |
| 2024-08-19 | 1.570 | 1.600 | 1.550 | 1.570 | 1.570 | 9,870,301 |
| 2024-08-16 | 1.590 | 1.610 | 1.570 | 1.570 | 1.570 | 13,840,300 |
| 2024-08-15 | 1.560 | 1.680 | 1.550 | 1.600 | 1.600 | 24,025,677 |
| 2024-08-14 | 1.560 | 1.570 | 1.540 | 1.560 | 1.560 | 6,386,700 |
| 2024-08-13 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 7,290,800 |
| 2024-08-12 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 9,242,505 |
| 2024-08-09 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 13,181,700 |
| 2024-08-08 | 1.540 | 1.590 | 1.530 | 1.590 | 1.590 | 16,444,092 |
| 2024-08-07 | 1.570 | 1.570 | 1.540 | 1.550 | 1.550 | 9,157,000 |
| 2024-08-06 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 9,903,840 |
| 2024-08-05 | 1.560 | 1.610 | 1.550 | 1.560 | 1.560 | 15,458,200 |
| 2024-08-02 | 1.590 | 1.610 | 1.570 | 1.580 | 1.580 | 12,993,779 |
| 2024-08-01 | 1.580 | 1.640 | 1.570 | 1.600 | 1.600 | 20,306,700 |
| 2024-07-31 | 1.550 | 1.600 | 1.520 | 1.590 | 1.590 | 20,996,879 |
| 2024-07-30 | 1.510 | 1.600 | 1.490 | 1.550 | 1.550 | 23,181,579 |
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.