Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.780 | 3.850 | 3.750 | 3.850 | 3.850 | 8,168,359 |
| 2022-05-09 | 3.700 | 3.970 | 3.700 | 3.850 | 3.850 | 9,811,700 |
| 2022-05-06 | 3.690 | 3.770 | 3.630 | 3.700 | 3.700 | 7,048,671 |
| 2022-05-05 | 3.670 | 3.830 | 3.590 | 3.750 | 3.750 | 8,173,673 |
| 2022-04-29 | 3.600 | 3.740 | 3.520 | 3.670 | 3.670 | 10,139,827 |
| 2022-04-28 | 3.780 | 3.780 | 3.420 | 3.540 | 3.540 | 11,843,173 |
| 2022-04-27 | 3.880 | 3.890 | 3.550 | 3.760 | 3.760 | 12,059,111 |
| 2022-04-26 | 4.040 | 4.100 | 3.800 | 3.830 | 3.830 | 10,613,154 |
| 2022-04-25 | 4.500 | 4.540 | 4.110 | 4.120 | 4.120 | 12,796,500 |
| 2022-04-22 | 4.370 | 4.590 | 4.350 | 4.570 | 4.570 | 12,891,204 |
| 2022-04-21 | 4.510 | 4.620 | 4.300 | 4.340 | 4.340 | 9,068,904 |
| 2022-04-20 | 4.500 | 4.730 | 4.480 | 4.580 | 4.580 | 8,999,800 |
| 2022-04-19 | 4.420 | 4.510 | 4.390 | 4.510 | 4.510 | 4,985,400 |
| 2022-04-18 | 4.390 | 4.450 | 4.320 | 4.420 | 4.420 | 6,576,400 |
| 2022-04-15 | 4.600 | 4.670 | 4.390 | 4.420 | 4.420 | 9,233,900 |
| 2022-04-14 | 4.680 | 4.700 | 4.590 | 4.630 | 4.630 | 5,994,700 |
| 2022-04-13 | 4.690 | 4.760 | 4.600 | 4.630 | 4.630 | 6,464,614 |
| 2022-04-12 | 4.530 | 4.740 | 4.500 | 4.730 | 4.730 | 7,342,100 |
| 2022-04-11 | 4.600 | 4.650 | 4.520 | 4.540 | 4.540 | 5,665,440 |
| 2022-04-08 | 4.650 | 4.760 | 4.560 | 4.650 | 4.650 | 6,884,340 |
| 2022-04-07 | 4.800 | 4.820 | 4.650 | 4.670 | 4.670 | 7,732,300 |
| 2022-04-06 | 4.630 | 4.830 | 4.610 | 4.800 | 4.800 | 10,972,399 |
| 2022-04-01 | 4.640 | 4.650 | 4.550 | 4.630 | 4.630 | 6,211,800 |
| 2022-03-31 | 4.520 | 4.680 | 4.500 | 4.630 | 4.630 | 8,935,566 |
| 2022-03-30 | 4.540 | 4.560 | 4.470 | 4.530 | 4.530 | 6,091,000 |
| 2022-03-29 | 4.610 | 4.630 | 4.510 | 4.560 | 4.560 | 6,898,775 |
| 2022-03-28 | 4.720 | 4.720 | 4.570 | 4.630 | 4.630 | 6,770,500 |
| 2022-03-25 | 4.540 | 4.750 | 4.520 | 4.630 | 4.630 | 13,738,300 |
| 2022-03-24 | 4.550 | 4.600 | 4.500 | 4.510 | 4.510 | 6,151,560 |
| 2022-03-23 | 4.640 | 4.750 | 4.530 | 4.570 | 4.570 | 7,489,491 |
| 2022-03-22 | 4.610 | 4.660 | 4.550 | 4.630 | 4.630 | 6,941,900 |
| 2022-03-21 | 4.520 | 4.700 | 4.500 | 4.640 | 4.640 | 9,945,000 |
| 2022-03-18 | 4.390 | 4.590 | 4.390 | 4.540 | 4.540 | 8,690,800 |
| 2022-03-17 | 4.420 | 4.500 | 4.380 | 4.430 | 4.430 | 9,672,100 |
| 2022-03-16 | 4.280 | 4.410 | 4.210 | 4.390 | 4.390 | 10,969,477 |
| 2022-03-15 | 4.360 | 4.440 | 4.190 | 4.210 | 4.210 | 12,763,400 |
| 2022-03-14 | 4.450 | 4.550 | 4.350 | 4.400 | 4.400 | 9,363,200 |
| 2022-03-11 | 4.490 | 4.510 | 4.310 | 4.490 | 4.490 | 8,817,100 |
| 2022-03-10 | 4.530 | 4.580 | 4.440 | 4.490 | 4.490 | 9,709,404 |
| 2022-03-09 | 4.540 | 4.550 | 4.260 | 4.470 | 4.470 | 12,777,204 |
| 2022-03-08 | 4.610 | 4.670 | 4.420 | 4.460 | 4.460 | 11,962,104 |
| 2022-03-07 | 4.680 | 4.750 | 4.590 | 4.630 | 4.630 | 9,199,500 |
| 2022-03-04 | 4.830 | 4.830 | 4.660 | 4.680 | 4.680 | 10,487,704 |
| 2022-03-03 | 4.890 | 4.890 | 4.760 | 4.790 | 4.790 | 9,465,900 |
| 2022-03-02 | 4.720 | 4.890 | 4.690 | 4.840 | 4.840 | 13,329,000 |
| 2022-03-01 | 4.770 | 4.830 | 4.700 | 4.760 | 4.760 | 11,032,600 |
| 2022-02-28 | 4.640 | 4.790 | 4.580 | 4.760 | 4.760 | 13,200,800 |
| 2022-02-25 | 4.650 | 4.780 | 4.630 | 4.670 | 4.670 | 10,947,000 |
| 2022-02-24 | 4.800 | 4.890 | 4.520 | 4.640 | 4.640 | 25,303,400 |
| 2022-02-23 | 5.020 | 5.040 | 4.820 | 4.830 | 4.830 | 19,380,160 |
| 2022-02-22 | 5.150 | 5.190 | 4.820 | 4.840 | 4.840 | 28,604,347 |
| 2022-02-21 | 5.100 | 5.200 | 5.060 | 5.180 | 5.180 | 18,750,399 |
| 2022-02-18 | 5.050 | 5.130 | 4.970 | 5.130 | 5.130 | 17,770,700 |
| 2022-02-17 | 5.210 | 5.240 | 5.040 | 5.090 | 5.090 | 28,059,200 |
| 2022-02-16 | 5.240 | 5.340 | 5.130 | 5.320 | 5.320 | 31,957,411 |
| 2022-02-15 | 5.660 | 5.700 | 5.240 | 5.270 | 5.270 | 40,607,985 |
| 2022-02-14 | 5.700 | 6.010 | 5.580 | 5.590 | 5.590 | 64,526,367 |
| 2022-02-11 | 5.400 | 6.010 | 5.400 | 6.010 | 6.010 | 54,483,685 |
| 2022-02-10 | 5.400 | 5.500 | 5.200 | 5.460 | 5.460 | 48,784,303 |
| 2022-02-09 | 5.320 | 5.980 | 5.250 | 5.540 | 5.540 | 62,242,154 |
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.