Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.460 | 5.490 | 5.360 | 5.410 | 5.410 | 32,796,900 |
| 2023-02-02 | 5.350 | 5.560 | 5.290 | 5.390 | 5.390 | 53,627,273 |
| 2023-02-01 | 4.860 | 5.340 | 4.850 | 5.340 | 5.340 | 40,529,776 |
| 2023-01-31 | 4.920 | 4.920 | 4.760 | 4.850 | 4.850 | 27,405,600 |
| 2023-01-30 | 5.010 | 5.030 | 4.920 | 5.020 | 5.020 | 26,480,853 |
| 2023-01-20 | 5.130 | 5.210 | 4.920 | 4.920 | 4.920 | 33,372,992 |
| 2023-01-19 | 5.300 | 5.370 | 5.100 | 5.110 | 5.110 | 28,980,082 |
| 2023-01-18 | 5.240 | 5.410 | 5.210 | 5.380 | 5.380 | 35,115,743 |
| 2023-01-17 | 5.300 | 5.620 | 5.160 | 5.420 | 5.420 | 54,957,365 |
| 2023-01-16 | 5.690 | 5.790 | 5.310 | 5.370 | 5.370 | 67,541,093 |
| 2023-01-13 | 5.090 | 5.600 | 4.920 | 5.600 | 5.600 | 41,476,577 |
| 2023-01-12 | 5.140 | 5.250 | 5.020 | 5.090 | 5.090 | 32,537,000 |
| 2023-01-11 | 5.160 | 5.330 | 5.060 | 5.260 | 5.260 | 52,464,937 |
| 2023-01-10 | 5.320 | 5.580 | 5.080 | 5.160 | 5.160 | 78,961,062 |
| 2023-01-09 | 4.840 | 5.270 | 4.750 | 5.270 | 5.270 | 36,395,630 |
| 2023-01-06 | 4.970 | 5.010 | 4.740 | 4.790 | 4.790 | 38,079,830 |
| 2023-01-05 | 5.200 | 5.230 | 4.940 | 5.020 | 5.020 | 55,797,102 |
| 2023-01-04 | 4.910 | 5.450 | 4.910 | 5.140 | 5.140 | 68,599,942 |
| 2023-01-03 | 4.860 | 4.980 | 4.790 | 4.950 | 4.950 | 37,444,300 |
| 2022-12-30 | 5.190 | 5.240 | 4.780 | 4.860 | 4.860 | 62,785,696 |
| 2022-12-29 | 4.520 | 5.040 | 4.510 | 5.040 | 5.040 | 37,317,629 |
| 2022-12-28 | 4.600 | 4.660 | 4.480 | 4.580 | 4.580 | 6,516,291 |
| 2022-12-27 | 4.490 | 4.750 | 4.490 | 4.580 | 4.580 | 6,269,371 |
| 2022-12-26 | 4.500 | 4.550 | 4.470 | 4.520 | 4.520 | 3,240,900 |
| 2022-12-23 | 4.510 | 4.590 | 4.450 | 4.470 | 4.470 | 3,769,900 |
| 2022-12-22 | 4.580 | 4.680 | 4.510 | 4.560 | 4.560 | 4,110,800 |
| 2022-12-21 | 4.610 | 4.680 | 4.540 | 4.570 | 4.570 | 2,987,846 |
| 2022-12-20 | 4.560 | 4.670 | 4.500 | 4.620 | 4.620 | 4,460,700 |
| 2022-12-19 | 4.680 | 4.770 | 4.560 | 4.610 | 4.610 | 5,508,700 |
| 2022-12-16 | 4.730 | 4.780 | 4.680 | 4.700 | 4.700 | 4,604,000 |
| 2022-12-15 | 4.820 | 4.890 | 4.740 | 4.770 | 4.770 | 6,434,100 |
| 2022-12-14 | 4.810 | 4.890 | 4.760 | 4.810 | 4.810 | 5,978,602 |
| 2022-12-13 | 4.680 | 4.900 | 4.660 | 4.810 | 4.810 | 9,354,502 |
| 2022-12-12 | 4.670 | 4.750 | 4.650 | 4.680 | 4.680 | 6,051,800 |
| 2022-12-09 | 4.720 | 4.750 | 4.650 | 4.680 | 4.680 | 4,505,400 |
| 2022-12-08 | 4.730 | 4.770 | 4.660 | 4.720 | 4.720 | 5,121,600 |
| 2022-12-07 | 4.670 | 4.780 | 4.610 | 4.750 | 4.750 | 6,867,500 |
| 2022-12-06 | 4.660 | 4.740 | 4.620 | 4.660 | 4.660 | 3,822,800 |
| 2022-12-05 | 4.730 | 4.730 | 4.650 | 4.700 | 4.700 | 4,585,800 |
| 2022-12-02 | 4.620 | 4.700 | 4.600 | 4.680 | 4.680 | 5,261,600 |
| 2022-12-01 | 4.600 | 4.680 | 4.580 | 4.590 | 4.590 | 3,942,400 |
| 2022-11-30 | 4.600 | 4.670 | 4.540 | 4.580 | 4.580 | 6,776,500 |
| 2022-11-29 | 4.500 | 4.600 | 4.440 | 4.580 | 4.580 | 5,038,200 |
| 2022-11-28 | 4.520 | 4.520 | 4.440 | 4.500 | 4.500 | 3,790,400 |
| 2022-11-25 | 4.530 | 4.560 | 4.480 | 4.520 | 4.520 | 4,149,600 |
| 2022-11-24 | 4.440 | 4.540 | 4.420 | 4.520 | 4.520 | 4,845,900 |
| 2022-11-23 | 4.480 | 4.490 | 4.340 | 4.430 | 4.430 | 5,156,600 |
| 2022-11-22 | 4.520 | 4.600 | 4.440 | 4.470 | 4.470 | 4,831,700 |
| 2022-11-21 | 4.460 | 4.560 | 4.410 | 4.520 | 4.520 | 6,146,016 |
| 2022-11-18 | 4.550 | 4.600 | 4.430 | 4.460 | 4.460 | 5,518,291 |
| 2022-11-17 | 4.510 | 4.580 | 4.460 | 4.550 | 4.550 | 4,696,600 |
| 2022-11-16 | 4.430 | 4.530 | 4.400 | 4.510 | 4.510 | 6,853,626 |
| 2022-11-15 | 4.380 | 4.440 | 4.360 | 4.410 | 4.410 | 4,915,200 |
| 2022-11-14 | 4.310 | 4.450 | 4.300 | 4.380 | 4.380 | 7,006,092 |
| 2022-11-11 | 4.390 | 4.450 | 4.310 | 4.330 | 4.330 | 5,471,900 |
| 2022-11-10 | 4.300 | 4.380 | 4.280 | 4.350 | 4.350 | 4,487,200 |
| 2022-11-09 | 4.320 | 4.360 | 4.300 | 4.330 | 4.330 | 4,118,494 |
| 2022-11-08 | 4.290 | 4.340 | 4.250 | 4.320 | 4.320 | 4,942,400 |
| 2022-11-07 | 4.180 | 4.300 | 4.160 | 4.300 | 4.300 | 6,465,811 |
| 2022-11-04 | 4.160 | 4.190 | 4.120 | 4.190 | 4.190 | 3,738,881 |
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.