Shandong Hongyu Agricultural Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.060	17.410	16.810	17.250	9.222	1,687,868
2022-02-07	16.830	17.140	16.270	16.930	9.051	1,526,361
2022-01-28	15.620	16.590	15.620	16.320	8.725	1,426,916
2022-01-27	16.190	16.250	15.570	15.600	8.340	1,576,411
2022-01-26	16.140	16.480	16.000	16.300	8.714	1,075,765
2022-01-25	16.980	17.080	15.370	16.140	8.629	1,358,448
2022-01-24	17.220	17.270	16.730	16.900	9.035	960,523
2022-01-21	16.990	17.420	16.900	17.150	9.169	1,666,319
2022-01-20	17.760	17.870	16.910	16.920	9.046	2,097,986
2022-01-19	17.250	18.190	17.250	17.870	9.554	2,593,864
2022-01-18	18.680	18.680	17.300	17.420	9.313	2,881,824
2022-01-17	17.700	18.090	17.700	17.970	9.607	1,261,822
2022-01-14	18.050	18.390	17.730	17.750	9.489	2,112,139
2022-01-13	17.950	18.400	17.900	18.050	9.650	1,781,925
2022-01-12	17.500	18.330	17.500	18.130	9.693	3,211,535
2022-01-11	17.670	18.050	17.510	17.590	9.404	1,712,802
2022-01-10	17.440	17.680	17.250	17.640	9.431	1,546,162
2022-01-07	17.810	18.000	17.340	17.350	9.276	2,661,276
2022-01-06	17.850	17.980	17.580	17.810	9.522	2,969,803
2022-01-05	17.570	18.720	17.410	17.990	9.618	4,432,901
2022-01-04	17.500	17.780	17.480	17.680	9.452	2,678,858
2021-12-31	17.450	17.530	17.220	17.430	9.318	1,892,654
2021-12-30	17.020	17.500	16.950	17.450	9.329	2,396,552
2021-12-29	17.050	17.130	16.610	17.020	9.099	2,321,488
2021-12-28	16.740	17.680	16.590	17.100	9.142	3,659,728
2021-12-27	16.500	16.690	16.010	16.580	8.864	1,849,920
2021-12-24	16.790	17.000	16.320	16.340	8.736	1,755,936
2021-12-23	16.730	16.970	16.730	16.790	8.976	1,809,698
2021-12-22	17.300	17.560	17.120	17.130	9.158	1,754,152
2021-12-21	16.810	17.460	16.730	17.330	9.265	3,093,643
2021-12-20	16.700	17.090	16.670	16.800	8.982	1,764,051
2021-12-17	17.200	17.200	16.700	16.790	8.976	1,512,492
2021-12-16	16.710	17.060	16.700	16.990	9.083	1,939,028
2021-12-15	16.880	16.950	16.680	16.690	8.923	1,824,002
2021-12-14	16.850	17.090	16.470	16.930	9.051	2,582,805
2021-12-13	17.200	17.280	16.720	16.850	9.008	2,201,071
2021-12-10	16.600	17.000	16.500	16.950	9.062	2,240,063
2021-12-09	16.470	16.750	16.470	16.650	8.901	1,613,029
2021-12-08	16.500	16.650	16.300	16.550	8.848	1,352,878
2021-12-07	16.560	16.720	16.250	16.400	8.768	1,921,208
2021-12-06	17.000	17.000	16.530	16.530	8.837	2,561,773
2021-12-03	17.110	17.390	16.950	17.020	9.099	3,433,093
2021-12-02	18.330	18.400	17.080	17.100	9.142	8,083,473
2021-12-01	16.580	18.010	16.500	18.010	9.628	4,452,438
2021-11-30	16.050	16.490	16.050	16.370	8.752	1,327,091
2021-11-29	15.880	16.370	15.770	16.050	8.581	1,560,395
2021-11-26	16.270	16.270	16.000	16.040	8.575	869,596
2021-11-25	16.240	16.530	16.130	16.250	8.688	1,047,519
2021-11-24	16.210	16.260	16.060	16.190	8.655	915,896
2021-11-23	16.190	16.330	16.060	16.210	8.666	781,289
2021-11-22	16.200	16.390	16.150	16.160	8.639	1,063,462
2021-11-19	15.730	16.360	15.730	16.250	8.688	1,451,875
2021-11-18	16.240	16.390	15.850	15.920	8.511	1,276,002
2021-11-17	16.050	16.290	15.900	16.200	8.661	1,407,187
2021-11-16	15.810	16.380	15.700	16.060	8.586	2,198,887
2021-11-15	15.580	15.810	15.520	15.770	8.431	640,385
2021-11-12	15.560	15.660	15.410	15.600	8.340	617,669
2021-11-11	15.450	15.610	15.320	15.560	8.319	832,793
2021-11-10	15.310	15.430	15.110	15.430	8.249	843,147
2021-11-09	15.190	15.480	15.110	15.310	8.185	663,098

← NewerPage 20 of 21 · 1,218 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.