Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.870 | 3.880 | 3.710 | 3.800 | 3.800 | 6,617,600 |
| 2021-11-08 | 3.770 | 3.900 | 3.690 | 3.870 | 3.870 | 9,224,205 |
| 2021-11-05 | 3.820 | 3.840 | 3.740 | 3.770 | 3.770 | 4,363,600 |
| 2021-11-04 | 3.820 | 3.870 | 3.730 | 3.810 | 3.810 | 4,294,300 |
| 2021-11-03 | 3.870 | 3.900 | 3.730 | 3.810 | 3.810 | 5,788,400 |
| 2021-11-02 | 4.050 | 4.080 | 3.820 | 3.860 | 3.860 | 7,729,150 |
| 2021-11-01 | 3.610 | 3.950 | 3.580 | 3.920 | 3.920 | 14,055,000 |
| 2021-10-29 | 3.420 | 3.650 | 3.390 | 3.620 | 3.620 | 8,324,950 |
| 2021-10-28 | 3.480 | 3.560 | 3.400 | 3.420 | 3.420 | 6,960,400 |
| 2021-10-27 | 3.610 | 3.630 | 3.450 | 3.520 | 3.520 | 12,389,362 |
| 2021-10-26 | 3.890 | 3.890 | 3.780 | 3.800 | 3.800 | 6,304,395 |
| 2021-10-25 | 3.870 | 4.050 | 3.840 | 4.000 | 4.000 | 5,932,402 |
| 2021-10-22 | 4.020 | 4.020 | 3.860 | 3.860 | 3.860 | 4,432,000 |
| 2021-10-21 | 4.180 | 4.200 | 4.020 | 4.030 | 4.030 | 5,008,763 |
| 2021-10-20 | 4.130 | 4.220 | 4.010 | 4.180 | 4.180 | 6,708,602 |
| 2021-10-19 | 4.180 | 4.180 | 4.070 | 4.110 | 4.110 | 3,950,221 |
| 2021-10-18 | 4.140 | 4.200 | 3.980 | 4.170 | 4.170 | 6,766,723 |
| 2021-10-15 | 4.380 | 4.380 | 4.030 | 4.080 | 4.080 | 8,244,702 |
| 2021-10-14 | 4.150 | 4.280 | 4.060 | 4.250 | 4.250 | 4,865,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.