Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.750 | 6.000 | 4.940 | 4.940 | 4.940 | 74,613,097 |
| 2022-08-02 | 5.260 | 5.490 | 5.230 | 5.490 | 5.490 | 44,461,107 |
| 2022-08-01 | 4.580 | 4.990 | 4.490 | 4.990 | 4.990 | 19,689,107 |
| 2022-07-29 | 4.550 | 4.590 | 4.490 | 4.540 | 4.540 | 4,982,000 |
| 2022-07-28 | 4.510 | 4.550 | 4.460 | 4.530 | 4.530 | 5,959,828 |
| 2022-07-27 | 4.380 | 4.510 | 4.370 | 4.490 | 4.490 | 6,361,600 |
| 2022-07-26 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 2,907,016 |
| 2022-07-25 | 4.360 | 4.420 | 4.320 | 4.340 | 4.340 | 3,275,800 |
| 2022-07-22 | 4.350 | 4.420 | 4.310 | 4.370 | 4.370 | 3,986,600 |
| 2022-07-21 | 4.350 | 4.400 | 4.310 | 4.340 | 4.340 | 4,209,400 |
| 2022-07-20 | 4.370 | 4.390 | 4.280 | 4.340 | 4.340 | 6,201,300 |
| 2022-07-19 | 4.260 | 4.370 | 4.170 | 4.330 | 4.330 | 8,050,000 |
| 2022-07-18 | 3.910 | 4.220 | 3.900 | 4.200 | 4.200 | 12,261,100 |
| 2022-07-15 | 4.330 | 4.360 | 3.990 | 3.990 | 3.990 | 16,242,763 |
| 2022-07-14 | 4.350 | 4.540 | 4.340 | 4.430 | 4.430 | 10,264,820 |
| 2022-07-13 | 4.280 | 4.370 | 4.240 | 4.360 | 4.360 | 6,160,300 |
| 2022-07-12 | 4.300 | 4.410 | 4.250 | 4.280 | 4.280 | 7,181,702 |
| 2022-07-11 | 4.340 | 4.350 | 4.240 | 4.330 | 4.330 | 4,524,402 |
| 2022-07-08 | 4.250 | 4.350 | 4.220 | 4.310 | 4.310 | 5,667,883 |
| 2022-07-07 | 4.260 | 4.380 | 4.220 | 4.260 | 4.260 | 6,746,302 |
| 2022-07-06 | 4.260 | 4.340 | 4.180 | 4.280 | 4.280 | 7,787,877 |
| 2022-07-05 | 4.300 | 4.450 | 4.210 | 4.280 | 4.280 | 10,200,500 |
| 2022-07-04 | 4.370 | 4.470 | 4.260 | 4.280 | 4.280 | 15,705,616 |
| 2022-07-01 | 4.250 | 4.640 | 4.210 | 4.360 | 4.360 | 20,277,364 |
| 2022-06-30 | 4.270 | 4.290 | 4.200 | 4.220 | 4.220 | 4,411,817 |
| 2022-06-29 | 4.310 | 4.320 | 4.230 | 4.230 | 4.230 | 4,194,446 |
| 2022-06-28 | 4.210 | 4.310 | 4.170 | 4.310 | 4.310 | 5,200,700 |
| 2022-06-27 | 4.250 | 4.260 | 4.190 | 4.210 | 4.210 | 5,449,500 |
| 2022-06-24 | 4.160 | 4.280 | 4.110 | 4.240 | 4.240 | 8,225,336 |
| 2022-06-23 | 4.050 | 4.140 | 4.030 | 4.130 | 4.130 | 6,739,500 |
| 2022-06-22 | 4.140 | 4.150 | 4.020 | 4.030 | 4.030 | 4,249,500 |
| 2022-06-21 | 4.060 | 4.140 | 4.040 | 4.100 | 4.100 | 5,585,500 |
| 2022-06-20 | 4.030 | 4.080 | 4.010 | 4.070 | 4.070 | 6,079,500 |
| 2022-06-17 | 4.120 | 4.140 | 3.980 | 4.030 | 4.030 | 10,719,116 |
| 2022-06-16 | 4.010 | 4.190 | 4.010 | 4.160 | 4.160 | 8,463,400 |
| 2022-06-15 | 4.070 | 4.120 | 4.030 | 4.030 | 4.030 | 5,132,700 |
| 2022-06-14 | 4.000 | 4.040 | 3.900 | 4.030 | 4.030 | 3,918,300 |
| 2022-06-13 | 4.000 | 4.050 | 3.960 | 4.020 | 4.020 | 3,764,200 |
| 2022-06-10 | 4.000 | 4.080 | 3.950 | 4.030 | 4.030 | 3,729,800 |
| 2022-06-09 | 4.090 | 4.090 | 3.980 | 4.010 | 4.010 | 4,285,800 |
| 2022-06-08 | 4.050 | 4.100 | 3.960 | 4.070 | 4.070 | 5,545,100 |
| 2022-06-07 | 4.090 | 4.120 | 4.010 | 4.050 | 4.050 | 4,342,200 |
| 2022-06-06 | 4.090 | 4.120 | 4.060 | 4.080 | 4.080 | 4,021,900 |
| 2022-06-02 | 4.110 | 4.110 | 4.030 | 4.080 | 4.080 | 3,787,300 |
| 2022-06-01 | 4.010 | 4.110 | 4.000 | 4.090 | 4.090 | 6,279,600 |
| 2022-05-31 | 4.020 | 4.040 | 3.960 | 4.020 | 4.020 | 4,355,800 |
| 2022-05-30 | 4.020 | 4.060 | 3.960 | 4.020 | 4.020 | 3,942,734 |
| 2022-05-27 | 4.020 | 4.040 | 3.950 | 4.010 | 4.010 | 4,313,900 |
| 2022-05-26 | 3.980 | 4.020 | 3.900 | 4.020 | 4.020 | 4,499,900 |
| 2022-05-25 | 3.870 | 3.990 | 3.860 | 3.980 | 3.980 | 4,578,800 |
| 2022-05-24 | 4.080 | 4.090 | 3.850 | 3.860 | 3.860 | 6,488,000 |
| 2022-05-23 | 4.020 | 4.080 | 4.000 | 4.080 | 4.080 | 4,015,500 |
| 2022-05-20 | 3.960 | 4.060 | 3.960 | 4.010 | 4.010 | 5,057,000 |
| 2022-05-19 | 3.920 | 4.030 | 3.890 | 3.970 | 3.970 | 4,105,000 |
| 2022-05-18 | 3.880 | 4.000 | 3.880 | 3.960 | 3.960 | 5,594,300 |
| 2022-05-17 | 3.970 | 3.970 | 3.840 | 3.890 | 3.890 | 5,877,700 |
| 2022-05-16 | 3.960 | 3.970 | 3.900 | 3.960 | 3.960 | 4,914,700 |
| 2022-05-13 | 3.920 | 3.960 | 3.870 | 3.950 | 3.950 | 5,781,526 |
| 2022-05-12 | 3.790 | 3.910 | 3.770 | 3.900 | 3.900 | 6,434,800 |
| 2022-05-11 | 3.810 | 3.920 | 3.790 | 3.820 | 3.820 | 8,446,400 |
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.