Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.320 | 5.980 | 5.250 | 5.540 | 5.540 | 62,242,154 |
| 2022-02-08 | 5.320 | 5.600 | 5.160 | 5.480 | 5.480 | 69,619,528 |
| 2022-02-07 | 5.030 | 5.540 | 4.850 | 5.540 | 5.540 | 70,246,456 |
| 2022-01-28 | 4.850 | 5.040 | 4.850 | 5.040 | 5.040 | 28,228,073 |
| 2022-01-27 | 5.020 | 5.140 | 4.530 | 4.580 | 4.580 | 39,841,402 |
| 2022-01-26 | 4.480 | 4.900 | 4.470 | 4.900 | 4.900 | 14,249,366 |
| 2022-01-25 | 4.380 | 4.580 | 4.200 | 4.450 | 4.450 | 18,582,500 |
| 2022-01-24 | 4.600 | 4.680 | 4.360 | 4.380 | 4.380 | 14,739,000 |
| 2022-01-21 | 4.590 | 4.780 | 4.580 | 4.650 | 4.650 | 11,646,400 |
| 2022-01-20 | 4.780 | 4.830 | 4.580 | 4.620 | 4.620 | 17,528,760 |
| 2022-01-19 | 4.840 | 4.940 | 4.790 | 4.860 | 4.860 | 20,115,100 |
| 2022-01-18 | 5.010 | 5.130 | 4.800 | 4.810 | 4.810 | 44,717,107 |
| 2022-01-17 | 4.570 | 5.030 | 4.520 | 5.030 | 5.030 | 23,141,987 |
| 2022-01-14 | 4.710 | 4.930 | 4.570 | 4.570 | 4.570 | 32,329,568 |
| 2022-01-13 | 4.590 | 5.050 | 4.590 | 4.790 | 4.790 | 42,474,284 |
| 2022-01-12 | 4.530 | 4.640 | 4.470 | 4.590 | 4.590 | 10,270,800 |
| 2022-01-11 | 4.490 | 4.650 | 4.470 | 4.560 | 4.560 | 12,774,396 |
| 2022-01-10 | 4.470 | 4.570 | 4.430 | 4.500 | 4.500 | 12,226,904 |
| 2022-01-07 | 4.620 | 4.670 | 4.430 | 4.460 | 4.460 | 20,039,953 |
| 2022-01-06 | 4.660 | 4.780 | 4.560 | 4.590 | 4.590 | 28,482,446 |
| 2022-01-05 | 4.970 | 5.130 | 4.640 | 4.710 | 4.710 | 45,965,298 |
| 2022-01-04 | 4.440 | 4.850 | 4.420 | 4.850 | 4.850 | 17,580,979 |
| 2021-12-31 | 4.700 | 4.790 | 4.400 | 4.410 | 4.410 | 38,254,768 |
| 2021-12-30 | 4.230 | 4.640 | 4.230 | 4.640 | 4.640 | 8,722,278 |
| 2021-12-29 | 4.110 | 4.330 | 4.060 | 4.220 | 4.220 | 9,991,668 |
| 2021-12-28 | 4.140 | 4.170 | 4.060 | 4.110 | 4.110 | 5,824,315 |
| 2021-12-27 | 4.020 | 4.190 | 4.000 | 4.150 | 4.150 | 7,101,902 |
| 2021-12-24 | 4.140 | 4.190 | 4.010 | 4.020 | 4.020 | 6,490,863 |
| 2021-12-23 | 4.200 | 4.210 | 4.110 | 4.150 | 4.150 | 6,718,555 |
| 2021-12-22 | 4.310 | 4.340 | 4.220 | 4.290 | 4.290 | 8,186,200 |
| 2021-12-21 | 4.160 | 4.330 | 4.130 | 4.300 | 4.300 | 8,508,312 |
| 2021-12-20 | 4.070 | 4.210 | 4.070 | 4.160 | 4.160 | 5,273,600 |
| 2021-12-17 | 4.140 | 4.150 | 4.080 | 4.110 | 4.110 | 5,373,900 |
| 2021-12-16 | 4.050 | 4.120 | 4.030 | 4.090 | 4.090 | 5,185,846 |
| 2021-12-15 | 4.000 | 4.110 | 3.960 | 4.080 | 4.080 | 7,575,100 |
| 2021-12-14 | 3.910 | 4.020 | 3.880 | 4.000 | 4.000 | 5,914,575 |
| 2021-12-13 | 3.930 | 3.940 | 3.870 | 3.910 | 3.910 | 4,370,278 |
| 2021-12-10 | 3.870 | 3.950 | 3.850 | 3.930 | 3.930 | 4,410,500 |
| 2021-12-09 | 3.890 | 3.920 | 3.850 | 3.880 | 3.880 | 4,238,466 |
| 2021-12-08 | 3.880 | 3.910 | 3.840 | 3.880 | 3.880 | 3,267,100 |
| 2021-12-07 | 3.900 | 3.950 | 3.840 | 3.880 | 3.880 | 3,928,500 |
| 2021-12-06 | 3.990 | 4.010 | 3.880 | 3.900 | 3.900 | 4,866,100 |
| 2021-12-03 | 4.060 | 4.100 | 3.980 | 4.000 | 4.000 | 4,310,600 |
| 2021-12-02 | 4.120 | 4.130 | 4.020 | 4.030 | 4.030 | 4,626,177 |
| 2021-12-01 | 3.970 | 4.120 | 3.940 | 4.080 | 4.080 | 6,218,662 |
| 2021-11-30 | 3.860 | 4.030 | 3.860 | 3.970 | 3.970 | 5,962,100 |
| 2021-11-29 | 3.870 | 3.970 | 3.830 | 3.880 | 3.880 | 4,351,402 |
| 2021-11-26 | 3.970 | 4.010 | 3.880 | 3.950 | 3.950 | 4,073,175 |
| 2021-11-25 | 3.980 | 4.030 | 3.910 | 3.960 | 3.960 | 3,953,075 |
| 2021-11-24 | 3.910 | 3.960 | 3.860 | 3.960 | 3.960 | 4,292,720 |
| 2021-11-23 | 3.920 | 3.990 | 3.870 | 3.900 | 3.900 | 3,188,820 |
| 2021-11-22 | 3.900 | 3.940 | 3.860 | 3.920 | 3.920 | 3,894,700 |
| 2021-11-19 | 3.820 | 3.920 | 3.790 | 3.910 | 3.910 | 5,298,560 |
| 2021-11-18 | 3.860 | 3.900 | 3.810 | 3.850 | 3.850 | 4,298,760 |
| 2021-11-17 | 3.830 | 3.880 | 3.780 | 3.870 | 3.870 | 5,552,420 |
| 2021-11-16 | 3.790 | 3.900 | 3.770 | 3.820 | 3.820 | 6,082,660 |
| 2021-11-15 | 3.750 | 3.830 | 3.700 | 3.790 | 3.790 | 5,668,300 |
| 2021-11-12 | 3.750 | 3.800 | 3.710 | 3.750 | 3.750 | 4,117,800 |
| 2021-11-11 | 3.770 | 3.850 | 3.730 | 3.780 | 3.780 | 4,556,900 |
| 2021-11-10 | 3.790 | 3.800 | 3.680 | 3.770 | 3.770 | 5,813,700 |
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.