Shandong Hongyu Agricultural Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.770	19.880	18.420	19.580	10.538	7,316,540
2022-08-02	18.550	19.000	18.000	18.410	9.908	6,458,320
2022-08-01	17.830	18.640	17.510	18.630	10.026	6,202,297
2022-07-29	17.500	17.870	17.300	17.460	9.397	2,636,524
2022-07-28	17.140	17.800	17.070	17.550	9.445	2,983,769
2022-07-27	16.890	17.130	16.810	17.070	9.187	1,302,916
2022-07-26	16.720	16.960	16.350	16.960	9.128	1,578,555
2022-07-25	16.760	17.120	16.660	16.820	9.052	1,884,318
2022-07-22	16.570	16.860	16.570	16.770	9.025	1,707,997
2022-07-21	16.700	16.850	16.500	16.560	8.912	1,081,695
2022-07-20	16.690	16.820	16.510	16.720	8.998	1,135,061
2022-07-19	16.410	16.730	16.310	16.690	8.982	1,571,752
2022-07-18	15.950	16.550	15.950	16.390	8.821	1,745,744
2022-07-15	16.370	16.470	15.980	15.980	8.600	1,605,604
2022-07-14	16.650	16.650	16.280	16.370	8.810	845,062
2022-07-13	16.110	16.550	15.970	16.480	8.869	1,877,657
2022-07-12	16.410	16.540	16.070	16.110	8.670	1,457,164
2022-07-11	16.380	16.520	16.150	16.400	8.826	1,057,784
2022-07-08	16.720	16.780	16.400	16.440	8.848	1,912,186
2022-07-07	16.400	17.130	16.290	16.590	8.929	2,843,458
2022-07-06	16.290	16.450	16.100	16.350	8.799	1,458,766
2022-07-05	16.600	16.690	16.150	16.360	8.805	2,175,118
2022-07-04	16.840	16.990	16.450	16.660	8.966	2,118,116
2022-07-01	16.650	17.050	16.530	16.770	9.025	3,033,357
2022-06-30	16.420	17.000	16.210	16.730	9.004	4,507,375
2022-06-29	16.330	17.290	16.320	16.420	8.837	7,585,432
2022-06-28	15.560	17.190	15.560	17.190	9.251	5,681,384
2022-06-27	15.900	15.900	15.560	15.630	8.412	1,827,207
2022-06-24	15.350	15.960	15.210	15.940	8.579	3,336,569
2022-06-23	14.920	15.310	14.920	15.250	8.207	1,602,692
2022-06-22	15.260	15.260	14.910	14.930	8.035	1,110,564
2022-06-21	15.270	15.390	15.050	15.230	8.197	1,914,203
2022-06-20	15.090	15.350	14.970	15.230	8.197	1,688,632
2022-06-17	15.020	15.240	14.810	15.000	8.073	1,032,704
2022-06-16	14.950	15.300	14.950	15.090	8.121	1,755,946
2022-06-15	15.090	15.240	14.950	14.950	8.046	1,434,232
2022-06-14	15.100	15.160	14.700	15.100	8.127	2,133,343
2022-06-13	14.810	15.200	14.800	15.120	8.137	1,458,293
2022-06-10	14.660	15.050	14.570	14.980	8.062	1,391,770
2022-06-09	15.060	15.100	14.670	14.740	7.933	1,525,378
2022-06-08	15.050	15.130	14.800	15.040	8.094	1,619,399
2022-06-07	15.480	15.480	15.040	15.080	8.062	1,557,992
2022-06-06	15.060	15.500	15.060	15.330	8.196	2,177,593
2022-06-02	14.850	15.150	14.650	15.100	8.073	1,808,643
2022-06-01	14.750	14.990	14.600	14.900	7.966	2,123,139
2022-05-31	14.650	14.740	14.410	14.720	7.870	1,909,252
2022-05-30	14.730	14.860	14.540	14.640	7.827	2,314,275
2022-05-27	14.810	15.050	14.570	14.730	7.875	2,405,510
2022-05-26	14.710	15.880	14.160	14.820	7.923	4,347,397
2022-05-25	14.380	14.660	14.300	14.660	7.837	1,665,445
2022-05-24	15.000	15.110	14.350	14.360	7.677	1,644,624
2022-05-23	14.880	15.250	14.790	15.000	8.019	983,710
2022-05-20	14.630	14.980	14.630	14.850	7.939	1,407,842
2022-05-19	14.240	14.700	14.230	14.630	7.822	1,360,886
2022-05-18	14.400	14.690	14.390	14.530	7.768	1,805,003
2022-05-17	14.380	14.570	14.040	14.400	7.699	1,485,848
2022-05-16	14.990	15.000	14.310	14.380	7.688	2,347,940
2022-05-13	14.300	14.540	14.130	14.360	7.677	1,773,444
2022-05-12	14.180	14.540	13.910	14.190	7.586	1,848,355
2022-05-11	13.900	14.210	13.870	14.030	7.501	3,607,021

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0260 CNY
2025-07-04	0.0260 CNY
2024-06-28	0.1000 CNY
2023-06-14	0.1400 CNY
2022-06-08	0.1000 CNY
2021-05-20	0.1400 CNY
2020-06-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.