Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.410 | 4.820 | 4.240 | 4.770 | 4.770 | 48,408,611 |
| 2024-01-23 | 5.190 | 5.190 | 4.640 | 4.640 | 4.640 | 40,887,211 |
| 2024-01-22 | 5.730 | 5.790 | 5.060 | 5.160 | 5.160 | 63,395,360 |
| 2024-01-19 | 5.340 | 5.870 | 5.310 | 5.620 | 5.620 | 72,690,129 |
| 2024-01-18 | 5.500 | 5.600 | 5.170 | 5.340 | 5.340 | 38,338,824 |
| 2024-01-17 | 5.340 | 5.500 | 5.330 | 5.400 | 5.400 | 24,449,139 |
| 2024-01-16 | 5.330 | 5.480 | 5.220 | 5.350 | 5.350 | 19,092,000 |
| 2024-01-15 | 5.230 | 5.360 | 5.180 | 5.310 | 5.310 | 14,413,300 |
| 2024-01-12 | 5.350 | 5.480 | 5.220 | 5.240 | 5.240 | 15,121,920 |
| 2024-01-11 | 5.320 | 5.400 | 5.310 | 5.360 | 5.360 | 12,469,220 |
| 2024-01-10 | 5.430 | 5.510 | 5.340 | 5.360 | 5.360 | 13,202,000 |
| 2024-01-09 | 5.290 | 5.480 | 5.260 | 5.450 | 5.450 | 15,786,700 |
| 2024-01-08 | 5.390 | 5.450 | 5.260 | 5.290 | 5.290 | 15,597,100 |
| 2024-01-05 | 5.560 | 5.630 | 5.360 | 5.390 | 5.390 | 17,279,000 |
| 2024-01-04 | 5.420 | 5.590 | 5.390 | 5.560 | 5.560 | 19,783,500 |
| 2024-01-03 | 5.590 | 5.600 | 5.380 | 5.430 | 5.430 | 20,805,999 |
| 2024-01-02 | 5.580 | 5.640 | 5.420 | 5.600 | 5.600 | 33,177,744 |
| 2023-12-29 | 5.220 | 5.600 | 5.220 | 5.520 | 5.520 | 48,948,299 |
| 2023-12-28 | 5.340 | 5.400 | 5.100 | 5.300 | 5.300 | 64,979,254 |
| 2023-12-27 | 6.000 | 6.080 | 5.670 | 5.670 | 5.670 | 51,446,238 |
| 2023-12-26 | 6.040 | 6.530 | 5.920 | 6.300 | 6.300 | 86,812,172 |
| 2023-12-25 | 6.380 | 6.400 | 5.720 | 6.020 | 6.020 | 77,087,390 |
| 2023-12-22 | 6.900 | 6.900 | 5.900 | 6.080 | 6.080 | 54,182,750 |
| 2023-12-21 | 5.730 | 6.270 | 5.730 | 6.270 | 6.270 | 30,763,199 |
| 2023-12-20 | 5.950 | 6.020 | 5.700 | 5.700 | 5.700 | 48,090,272 |
| 2023-12-19 | 6.150 | 6.620 | 5.860 | 5.950 | 5.950 | 74,188,752 |
| 2023-12-18 | 5.700 | 6.290 | 5.680 | 6.290 | 6.290 | 48,873,900 |
| 2023-12-15 | 5.720 | 5.800 | 5.620 | 5.720 | 5.720 | 16,657,200 |
| 2023-12-14 | 5.750 | 5.810 | 5.640 | 5.710 | 5.710 | 21,393,801 |
| 2023-12-13 | 5.720 | 5.970 | 5.720 | 5.750 | 5.750 | 42,466,950 |
| 2023-12-12 | 5.400 | 5.950 | 5.400 | 5.760 | 5.760 | 56,437,920 |
| 2023-12-11 | 5.200 | 5.700 | 5.100 | 5.410 | 5.410 | 33,545,001 |
| 2023-12-08 | 5.590 | 5.610 | 5.200 | 5.230 | 5.230 | 30,598,988 |
| 2023-12-07 | 5.680 | 5.710 | 5.560 | 5.600 | 5.600 | 25,321,701 |
| 2023-12-06 | 5.800 | 5.820 | 5.640 | 5.710 | 5.710 | 35,013,922 |
| 2023-12-05 | 5.850 | 6.170 | 5.720 | 5.800 | 5.800 | 58,973,396 |
| 2023-12-04 | 5.570 | 6.060 | 5.510 | 5.820 | 5.820 | 62,150,546 |
| 2023-12-01 | 5.350 | 5.860 | 5.330 | 5.630 | 5.630 | 41,530,924 |
| 2023-11-30 | 5.340 | 5.380 | 5.270 | 5.330 | 5.330 | 5,499,200 |
| 2023-11-29 | 5.400 | 5.400 | 5.290 | 5.340 | 5.340 | 5,165,500 |
| 2023-11-28 | 5.290 | 5.420 | 5.280 | 5.380 | 5.380 | 7,145,200 |
| 2023-11-27 | 5.320 | 5.400 | 5.220 | 5.270 | 5.270 | 6,518,600 |
| 2023-11-24 | 5.410 | 5.490 | 5.330 | 5.360 | 5.360 | 8,107,600 |
| 2023-11-23 | 5.400 | 5.520 | 5.390 | 5.410 | 5.410 | 10,518,800 |
| 2023-11-22 | 5.300 | 5.470 | 5.280 | 5.400 | 5.400 | 12,391,860 |
| 2023-11-21 | 5.290 | 5.360 | 5.270 | 5.300 | 5.300 | 6,563,800 |
| 2023-11-20 | 5.240 | 5.310 | 5.200 | 5.310 | 5.310 | 6,163,600 |
| 2023-11-17 | 5.190 | 5.270 | 5.190 | 5.240 | 5.240 | 5,066,500 |
| 2023-11-16 | 5.200 | 5.260 | 5.190 | 5.220 | 5.220 | 5,118,673 |
| 2023-11-15 | 5.280 | 5.310 | 5.150 | 5.230 | 5.230 | 6,205,400 |
| 2023-11-14 | 5.300 | 5.340 | 5.190 | 5.220 | 5.220 | 9,403,800 |
| 2023-11-13 | 5.180 | 5.380 | 5.180 | 5.340 | 5.340 | 11,770,700 |
| 2023-11-10 | 5.150 | 5.180 | 5.050 | 5.170 | 5.170 | 5,925,038 |
| 2023-11-09 | 5.200 | 5.200 | 5.070 | 5.110 | 5.110 | 5,581,900 |
| 2023-11-08 | 5.170 | 5.210 | 5.140 | 5.180 | 5.180 | 6,238,300 |
| 2023-11-07 | 5.160 | 5.200 | 5.120 | 5.170 | 5.170 | 6,990,600 |
| 2023-11-06 | 5.110 | 5.180 | 5.110 | 5.160 | 5.160 | 6,845,500 |
| 2023-11-03 | 5.180 | 5.180 | 5.090 | 5.100 | 5.100 | 6,934,400 |
| 2023-11-02 | 5.170 | 5.200 | 5.110 | 5.180 | 5.180 | 7,564,200 |
| 2023-11-01 | 5.080 | 5.180 | 5.070 | 5.160 | 5.160 | 6,147,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-14 | 0.0102 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.