Huasi Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.480	4.630	4.480	4.620	4.620	6,448,100
2023-04-28	4.330	4.520	4.330	4.510	4.510	6,515,100
2023-04-27	4.270	4.380	4.240	4.330	4.330	6,283,600
2023-04-26	4.200	4.300	4.190	4.270	4.270	4,086,142
2023-04-25	4.250	4.270	4.120	4.190	4.190	4,499,100
2023-04-24	4.180	4.280	4.120	4.250	4.250	5,197,600
2023-04-21	4.300	4.330	4.180	4.190	4.190	3,960,300
2023-04-20	4.330	4.340	4.250	4.330	4.330	3,995,600
2023-04-19	4.360	4.400	4.310	4.350	4.350	4,130,900
2023-04-18	4.430	4.430	4.330	4.360	4.360	5,856,800
2023-04-17	4.470	4.470	4.380	4.430	4.430	4,778,700
2023-04-14	4.540	4.570	4.430	4.450	4.450	4,502,800
2023-04-13	4.530	4.570	4.480	4.530	4.530	3,455,900
2023-04-12	4.480	4.560	4.480	4.530	4.530	4,549,700
2023-04-11	4.530	4.540	4.440	4.490	4.490	3,710,001
2023-04-10	4.640	4.650	4.470	4.510	4.510	7,729,500
2023-04-07	4.600	4.670	4.530	4.650	4.650	3,362,800
2023-04-06	4.650	4.670	4.570	4.600	4.600	5,416,400
2023-04-04	4.800	4.800	4.620	4.640	4.640	7,238,300
2023-04-03	4.770	4.850	4.760	4.780	4.780	3,760,500
2023-03-31	4.750	4.830	4.720	4.790	4.790	3,810,600
2023-03-30	4.750	4.790	4.680	4.740	4.740	4,150,700
2023-03-29	4.840	4.840	4.730	4.740	4.740	3,133,400
2023-03-28	4.870	4.890	4.810	4.830	4.830	3,926,100
2023-03-27	4.930	4.950	4.860	4.870	4.870	4,329,600
2023-03-24	4.900	4.980	4.890	4.920	4.920	4,754,000
2023-03-23	4.930	4.950	4.850	4.910	4.910	4,666,200
2023-03-22	4.840	4.960	4.840	4.930	4.930	6,921,900
2023-03-21	4.760	4.860	4.720	4.840	4.840	4,934,507
2023-03-20	4.710	4.790	4.680	4.770	4.770	4,936,900
2023-03-17	4.720	4.770	4.690	4.730	4.730	4,295,300
2023-03-16	4.720	4.750	4.660	4.710	4.710	4,758,200
2023-03-15	4.700	4.750	4.640	4.720	4.720	4,243,300
2023-03-14	4.760	4.790	4.600	4.630	4.630	6,191,500
2023-03-13	4.810	4.850	4.710	4.750	4.750	4,905,600
2023-03-10	4.840	4.850	4.760	4.780	4.780	5,308,200
2023-03-09	4.980	4.980	4.820	4.850	4.850	7,343,500
2023-03-08	4.920	4.980	4.880	4.950	4.950	5,871,100
2023-03-07	5.090	5.100	4.870	4.920	4.920	10,598,200
2023-03-06	5.180	5.200	5.050	5.080	5.080	7,394,100
2023-03-03	5.260	5.280	5.130	5.170	5.170	9,198,400
2023-03-02	5.220	5.320	5.190	5.250	5.250	11,916,400
2023-03-01	5.160	5.220	5.110	5.220	5.220	11,037,490
2023-02-28	5.010	5.200	5.010	5.140	5.140	13,650,200
2023-02-27	5.060	5.130	5.010	5.040	5.040	6,718,200
2023-02-24	5.060	5.110	5.000	5.060	5.060	5,622,900
2023-02-23	5.140	5.190	5.070	5.070	5.070	8,558,400
2023-02-22	5.100	5.130	5.030	5.100	5.100	11,474,400
2023-02-21	5.090	5.280	4.970	5.150	5.150	23,741,000
2023-02-20	5.120	5.150	5.020	5.060	5.060	8,995,400
2023-02-17	5.010	5.160	4.990	5.040	5.040	8,841,900
2023-02-16	5.180	5.210	4.960	5.020	5.020	14,442,900
2023-02-15	5.200	5.240	5.160	5.180	5.180	7,548,590
2023-02-14	5.280	5.310	5.180	5.190	5.190	9,876,100
2023-02-13	5.210	5.280	5.160	5.270	5.270	8,408,209
2023-02-10	5.330	5.350	5.210	5.240	5.240	11,358,800
2023-02-09	5.270	5.400	5.260	5.330	5.330	18,623,200
2023-02-08	5.360	5.380	5.240	5.310	5.310	14,939,373
2023-02-07	5.360	5.410	5.260	5.380	5.380	16,522,100
2023-02-06	5.360	5.420	5.300	5.350	5.350	17,461,590

← NewerPage 15 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.