Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.410 | 4.460 | 4.270 | 4.300 | 4.300 | 10,559,434 |
| 2026-10-21 | 4.480 | 4.550 | 4.390 | 4.410 | 4.410 | 10,178,824 |
| 2026-10-20 | 4.440 | 4.510 | 4.400 | 4.450 | 4.450 | 10,420,100 |
| 2026-10-19 | 4.540 | 4.570 | 4.260 | 4.410 | 4.410 | 18,419,400 |
| 2026-10-16 | 4.600 | 4.690 | 4.520 | 4.570 | 4.570 | 14,353,400 |
| 2026-10-15 | 4.580 | 4.650 | 4.480 | 4.550 | 4.550 | 17,994,900 |
| 2026-10-14 | 4.860 | 4.940 | 4.670 | 4.680 | 4.680 | 17,376,699 |
| 2026-10-13 | 4.750 | 4.900 | 4.580 | 4.840 | 4.840 | 19,859,100 |
| 2026-10-12 | 4.960 | 4.980 | 4.770 | 4.800 | 4.800 | 17,643,936 |
| 2026-10-09 | 4.950 | 5.070 | 4.760 | 4.950 | 4.950 | 29,700,500 |
| 2026-10-08 | 5.000 | 5.110 | 4.920 | 4.960 | 4.960 | 40,361,301 |
| 2026-09-30 | 5.240 | 5.240 | 4.860 | 5.050 | 5.050 | 72,706,195 |
| 2026-09-29 | 4.810 | 5.320 | 4.790 | 5.320 | 5.320 | 29,339,297 |
| 2026-09-28 | 4.990 | 5.020 | 4.820 | 4.840 | 4.840 | 18,969,176 |
| 2026-09-24 | 4.880 | 5.100 | 4.840 | 5.000 | 5.000 | 20,605,779 |
| 2026-09-23 | 4.900 | 4.960 | 4.790 | 4.810 | 4.810 | 12,391,500 |
| 2026-09-22 | 4.790 | 4.930 | 4.740 | 4.900 | 4.900 | 15,820,498 |
Page 1 of 1 · 17 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.