Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.090 | 4.170 | 4.060 | 4.140 | 4.140 | 5,898,143 |
| 2022-11-02 | 4.060 | 4.110 | 4.050 | 4.080 | 4.080 | 5,107,500 |
| 2022-11-01 | 3.980 | 4.060 | 3.940 | 4.050 | 4.050 | 5,163,400 |
| 2022-10-31 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 6,379,700 |
| 2022-10-28 | 4.150 | 4.160 | 3.960 | 3.970 | 3.970 | 10,607,300 |
| 2022-10-27 | 4.100 | 4.210 | 4.010 | 4.170 | 4.170 | 9,878,779 |
| 2022-10-26 | 4.150 | 4.240 | 4.140 | 4.190 | 4.190 | 10,067,081 |
| 2022-10-25 | 4.250 | 4.260 | 3.910 | 4.110 | 4.110 | 18,552,091 |
| 2022-10-24 | 4.510 | 4.510 | 4.300 | 4.320 | 4.320 | 19,063,510 |
| 2022-10-21 | 4.570 | 4.580 | 4.440 | 4.470 | 4.470 | 24,515,098 |
| 2022-10-20 | 5.000 | 5.050 | 4.570 | 4.660 | 4.660 | 43,279,972 |
| 2022-10-19 | 4.380 | 4.820 | 4.310 | 4.820 | 4.820 | 20,352,479 |
| 2022-10-18 | 4.400 | 4.440 | 4.350 | 4.380 | 4.380 | 3,755,200 |
| 2022-10-17 | 4.280 | 4.420 | 4.280 | 4.400 | 4.400 | 3,652,171 |
| 2022-10-14 | 4.250 | 4.340 | 4.250 | 4.310 | 4.310 | 4,109,000 |
| 2022-10-13 | 4.190 | 4.260 | 4.140 | 4.250 | 4.250 | 4,394,900 |
| 2022-10-12 | 4.140 | 4.220 | 4.060 | 4.210 | 4.210 | 4,387,652 |
| 2022-10-11 | 4.080 | 4.140 | 3.970 | 4.140 | 4.140 | 4,363,920 |
| 2022-10-10 | 4.130 | 4.200 | 4.010 | 4.040 | 4.040 | 5,256,730 |
| 2022-09-30 | 4.170 | 4.210 | 4.080 | 4.130 | 4.130 | 3,132,930 |
| 2022-09-29 | 4.320 | 4.350 | 4.130 | 4.170 | 4.170 | 4,211,481 |
| 2022-09-28 | 4.280 | 4.370 | 4.230 | 4.260 | 4.260 | 4,779,500 |
| 2022-09-27 | 4.110 | 4.290 | 4.100 | 4.280 | 4.280 | 4,459,600 |
| 2022-09-26 | 4.210 | 4.240 | 4.080 | 4.110 | 4.110 | 4,572,000 |
| 2022-09-23 | 4.360 | 4.420 | 4.250 | 4.250 | 4.250 | 4,416,900 |
| 2022-09-22 | 4.420 | 4.490 | 4.360 | 4.380 | 4.380 | 3,903,400 |
| 2022-09-21 | 4.410 | 4.470 | 4.300 | 4.440 | 4.440 | 3,609,588 |
| 2022-09-20 | 4.300 | 4.410 | 4.280 | 4.410 | 4.410 | 3,736,600 |
| 2022-09-19 | 4.340 | 4.380 | 4.210 | 4.290 | 4.290 | 4,855,391 |
| 2022-09-16 | 4.560 | 4.600 | 4.370 | 4.390 | 4.390 | 4,991,800 |
| 2022-09-15 | 4.730 | 4.740 | 4.490 | 4.580 | 4.580 | 6,935,300 |
| 2022-09-14 | 4.700 | 4.740 | 4.630 | 4.680 | 4.680 | 4,272,500 |
| 2022-09-13 | 4.760 | 4.830 | 4.700 | 4.730 | 4.730 | 4,394,800 |
| 2022-09-09 | 4.860 | 4.880 | 4.720 | 4.730 | 4.730 | 4,370,806 |
| 2022-09-08 | 4.850 | 4.890 | 4.770 | 4.800 | 4.800 | 5,003,700 |
| 2022-09-07 | 4.830 | 4.870 | 4.750 | 4.860 | 4.860 | 7,768,400 |
| 2022-09-06 | 4.790 | 4.850 | 4.730 | 4.800 | 4.800 | 7,280,468 |
| 2022-09-05 | 4.680 | 4.870 | 4.660 | 4.770 | 4.770 | 10,791,550 |
| 2022-09-02 | 4.500 | 4.690 | 4.500 | 4.680 | 4.680 | 8,015,600 |
| 2022-09-01 | 4.550 | 4.600 | 4.460 | 4.480 | 4.480 | 5,348,300 |
| 2022-08-31 | 4.700 | 4.730 | 4.500 | 4.510 | 4.510 | 8,277,999 |
| 2022-08-30 | 4.710 | 4.810 | 4.680 | 4.700 | 4.700 | 6,982,700 |
| 2022-08-29 | 4.560 | 4.750 | 4.400 | 4.720 | 4.720 | 7,693,400 |
| 2022-08-26 | 4.670 | 4.710 | 4.550 | 4.610 | 4.610 | 7,368,400 |
| 2022-08-25 | 4.710 | 4.770 | 4.520 | 4.620 | 4.620 | 10,351,366 |
| 2022-08-24 | 4.900 | 4.950 | 4.670 | 4.710 | 4.710 | 15,353,900 |
| 2022-08-23 | 4.820 | 4.960 | 4.700 | 4.900 | 4.900 | 21,465,800 |
| 2022-08-22 | 4.690 | 4.800 | 4.630 | 4.800 | 4.800 | 8,549,400 |
| 2022-08-19 | 4.710 | 4.830 | 4.690 | 4.690 | 4.690 | 10,545,900 |
| 2022-08-18 | 4.760 | 4.850 | 4.690 | 4.740 | 4.740 | 10,669,300 |
| 2022-08-17 | 4.700 | 4.850 | 4.680 | 4.760 | 4.760 | 16,092,400 |
| 2022-08-16 | 4.620 | 4.830 | 4.620 | 4.750 | 4.750 | 16,567,730 |
| 2022-08-15 | 4.590 | 4.630 | 4.500 | 4.610 | 4.610 | 12,201,600 |
| 2022-08-12 | 4.490 | 4.710 | 4.490 | 4.570 | 4.570 | 17,638,318 |
| 2022-08-11 | 4.410 | 4.520 | 4.400 | 4.490 | 4.490 | 15,816,277 |
| 2022-08-10 | 4.410 | 4.450 | 4.350 | 4.420 | 4.420 | 12,656,802 |
| 2022-08-09 | 4.380 | 4.460 | 4.370 | 4.410 | 4.410 | 13,803,582 |
| 2022-08-08 | 4.470 | 4.470 | 4.380 | 4.420 | 4.420 | 15,058,650 |
| 2022-08-05 | 4.450 | 4.510 | 4.320 | 4.420 | 4.420 | 30,586,848 |
| 2022-08-04 | 4.550 | 4.650 | 4.450 | 4.500 | 4.500 | 52,319,525 |
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.