Huasi Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.060	5.150	5.020	5.140	5.140	7,504,350
2023-07-28	4.940	5.100	4.920	5.050	5.050	7,012,192
2023-07-27	4.950	5.050	4.900	4.990	4.990	7,488,992
2023-07-26	4.900	4.950	4.860	4.950	4.950	4,166,680
2023-07-25	4.860	4.890	4.810	4.880	4.880	3,817,300
2023-07-24	4.870	4.880	4.800	4.830	4.830	3,190,700
2023-07-21	4.790	4.910	4.790	4.870	4.870	3,542,600
2023-07-20	4.820	4.880	4.780	4.810	4.810	3,420,602
2023-07-19	4.770	4.840	4.760	4.820	4.820	4,031,700
2023-07-18	4.840	4.840	4.730	4.760	4.760	3,036,400
2023-07-17	4.790	4.790	4.700	4.780	4.780	2,845,100
2023-07-14	4.780	4.800	4.710	4.780	4.780	3,198,206
2023-07-13	4.730	4.790	4.680	4.730	4.730	2,903,500
2023-07-12	4.810	4.820	4.690	4.720	4.720	2,859,200
2023-07-11	4.800	4.820	4.750	4.810	4.810	2,789,500
2023-07-10	4.760	4.800	4.710	4.790	4.790	3,620,700
2023-07-07	4.700	4.790	4.690	4.740	4.740	2,450,924
2023-07-06	4.730	4.770	4.710	4.750	4.750	2,622,630
2023-07-05	4.750	4.790	4.710	4.730	4.730	4,255,206
2023-07-04	4.700	4.760	4.630	4.760	4.760	4,943,400
2023-07-03	4.650	4.710	4.620	4.700	4.700	5,042,000
2023-06-30	4.520	4.650	4.500	4.630	4.630	5,156,771
2023-06-29	4.380	4.540	4.370	4.500	4.500	3,468,600
2023-06-28	4.420	4.440	4.290	4.430	4.430	4,316,106
2023-06-27	4.240	4.430	4.210	4.410	4.410	5,680,490
2023-06-26	4.280	4.310	4.200	4.220	4.220	3,144,300
2023-06-21	4.340	4.380	4.280	4.280	4.280	2,541,400
2023-06-20	4.440	4.440	4.310	4.340	4.340	4,192,371
2023-06-19	4.480	4.510	4.420	4.440	4.440	2,775,200
2023-06-16	4.510	4.560	4.470	4.480	4.480	2,955,820
2023-06-15	4.580	4.630	4.490	4.510	4.510	3,164,340
2023-06-14	4.610	4.610	4.520	4.580	4.580	2,964,660
2023-06-13	4.510	4.610	4.500	4.590	4.590	4,036,900
2023-06-12	4.420	4.540	4.340	4.520	4.520	4,130,060
2023-06-09	4.520	4.530	4.420	4.430	4.430	3,341,100
2023-06-08	4.570	4.570	4.500	4.520	4.520	2,708,700
2023-06-07	4.500	4.560	4.450	4.560	4.560	2,989,400
2023-06-06	4.620	4.630	4.490	4.500	4.500	3,581,400
2023-06-05	4.490	4.630	4.440	4.620	4.620	5,350,000
2023-06-02	4.420	4.480	4.420	4.470	4.470	3,147,800
2023-06-01	4.410	4.450	4.360	4.420	4.420	3,056,400
2023-05-31	4.500	4.500	4.410	4.420	4.420	2,770,800
2023-05-30	4.550	4.550	4.410	4.480	4.480	3,955,911
2023-05-29	4.560	4.590	4.500	4.540	4.540	4,378,100
2023-05-26	4.580	4.580	4.480	4.560	4.560	3,445,100
2023-05-25	4.560	4.580	4.480	4.560	4.560	4,213,800
2023-05-24	4.570	4.620	4.520	4.540	4.540	2,502,409
2023-05-23	4.560	4.640	4.550	4.580	4.580	3,341,400
2023-05-22	4.600	4.620	4.540	4.580	4.580	2,774,724
2023-05-19	4.680	4.680	4.560	4.600	4.600	2,794,100
2023-05-18	4.640	4.690	4.620	4.650	4.650	3,089,500
2023-05-17	4.600	4.650	4.520	4.630	4.630	3,416,900
2023-05-16	4.700	4.700	4.560	4.570	4.570	3,605,300
2023-05-15	4.720	4.760	4.570	4.650	4.650	4,869,500
2023-05-12	4.680	4.780	4.670	4.730	4.730	5,560,900
2023-05-11	4.620	4.710	4.590	4.700	4.700	4,850,299
2023-05-10	4.570	4.630	4.540	4.580	4.580	3,963,900
2023-05-09	4.650	4.670	4.550	4.560	4.560	4,579,500
2023-05-08	4.680	4.700	4.610	4.630	4.630	5,544,582
2023-05-05	4.620	4.680	4.580	4.680	4.680	5,936,501

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.