Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.840 | 2.910 | 2.790 | 2.870 | 2.870 | 5,133,800 |
| 2024-07-24 | 2.930 | 2.930 | 2.830 | 2.840 | 2.840 | 6,042,300 |
| 2024-07-23 | 2.940 | 3.010 | 2.910 | 2.920 | 2.920 | 8,176,920 |
| 2024-07-22 | 2.860 | 2.950 | 2.850 | 2.940 | 2.940 | 6,207,902 |
| 2024-07-19 | 2.860 | 2.910 | 2.830 | 2.860 | 2.860 | 5,930,700 |
| 2024-07-18 | 2.910 | 2.940 | 2.830 | 2.870 | 2.870 | 7,572,200 |
| 2024-07-17 | 3.000 | 3.040 | 2.940 | 2.940 | 2.940 | 8,010,291 |
| 2024-07-16 | 2.980 | 3.090 | 2.900 | 3.020 | 3.020 | 10,799,500 |
| 2024-07-15 | 3.020 | 3.170 | 2.970 | 3.010 | 3.010 | 13,063,800 |
| 2024-07-12 | 3.000 | 3.090 | 2.980 | 3.030 | 3.030 | 8,322,600 |
| 2024-07-11 | 2.890 | 3.010 | 2.860 | 2.990 | 2.990 | 11,293,450 |
| 2024-07-10 | 2.960 | 2.990 | 2.830 | 2.850 | 2.850 | 11,883,800 |
| 2024-07-09 | 3.020 | 3.050 | 2.890 | 2.970 | 2.970 | 11,260,650 |
| 2024-07-08 | 3.130 | 3.150 | 3.000 | 3.020 | 3.020 | 7,533,200 |
| 2024-07-05 | 3.070 | 3.170 | 3.030 | 3.160 | 3.160 | 7,039,600 |
| 2024-07-04 | 3.210 | 3.230 | 3.070 | 3.090 | 3.090 | 9,191,600 |
| 2024-07-03 | 3.240 | 3.360 | 3.200 | 3.260 | 3.260 | 7,174,200 |
| 2024-07-02 | 3.160 | 3.250 | 3.120 | 3.230 | 3.230 | 6,062,394 |
| 2024-07-01 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 5,330,400 |
| 2024-06-28 | 3.140 | 3.190 | 3.100 | 3.120 | 3.120 | 6,200,000 |
| 2024-06-27 | 3.210 | 3.260 | 3.130 | 3.140 | 3.140 | 5,904,300 |
| 2024-06-26 | 3.070 | 3.220 | 3.010 | 3.200 | 3.200 | 6,512,500 |
| 2024-06-25 | 3.010 | 3.120 | 2.980 | 3.070 | 3.070 | 6,001,200 |
| 2024-06-24 | 3.140 | 3.170 | 2.970 | 3.020 | 3.020 | 9,864,500 |
| 2024-06-21 | 3.180 | 3.210 | 3.090 | 3.150 | 3.150 | 5,170,600 |
| 2024-06-20 | 3.280 | 3.290 | 3.170 | 3.190 | 3.190 | 6,513,500 |
| 2024-06-19 | 3.280 | 3.330 | 3.230 | 3.260 | 3.260 | 6,104,300 |
| 2024-06-18 | 3.190 | 3.280 | 3.160 | 3.240 | 3.240 | 8,276,249 |
| 2024-06-17 | 3.320 | 3.320 | 3.160 | 3.200 | 3.200 | 9,273,700 |
| 2024-06-14 | 3.280 | 3.360 | 3.220 | 3.330 | 3.330 | 8,365,400 |
| 2024-06-13 | 3.360 | 3.410 | 3.250 | 3.280 | 3.280 | 11,544,100 |
| 2024-06-12 | 3.200 | 3.400 | 3.160 | 3.370 | 3.370 | 17,345,326 |
| 2024-06-11 | 3.260 | 3.300 | 3.070 | 3.180 | 3.180 | 19,993,400 |
| 2024-06-07 | 3.140 | 3.270 | 3.120 | 3.270 | 3.270 | 25,207,213 |
| 2024-06-06 | 3.290 | 3.320 | 2.970 | 2.970 | 2.970 | 15,007,634 |
| 2024-06-05 | 3.390 | 3.390 | 3.280 | 3.300 | 3.300 | 8,424,300 |
| 2024-06-04 | 3.480 | 3.500 | 3.360 | 3.400 | 3.400 | 9,487,400 |
| 2024-06-03 | 3.680 | 3.690 | 3.500 | 3.550 | 3.550 | 8,053,100 |
| 2024-05-31 | 3.650 | 3.700 | 3.620 | 3.670 | 3.670 | 5,089,400 |
| 2024-05-30 | 3.710 | 3.750 | 3.620 | 3.630 | 3.630 | 8,668,960 |
| 2024-05-29 | 3.680 | 3.780 | 3.600 | 3.760 | 3.760 | 8,182,600 |
| 2024-05-28 | 3.780 | 3.790 | 3.660 | 3.670 | 3.670 | 5,312,900 |
| 2024-05-27 | 3.760 | 3.790 | 3.660 | 3.760 | 3.760 | 5,794,239 |
| 2024-05-24 | 3.780 | 3.800 | 3.680 | 3.720 | 3.720 | 6,561,000 |
| 2024-05-23 | 3.960 | 3.960 | 3.740 | 3.770 | 3.770 | 9,619,960 |
| 2024-05-22 | 3.900 | 4.010 | 3.900 | 3.950 | 3.950 | 4,928,200 |
| 2024-05-21 | 3.950 | 3.990 | 3.900 | 3.930 | 3.930 | 5,677,160 |
| 2024-05-20 | 4.000 | 4.040 | 3.910 | 3.980 | 3.980 | 8,184,500 |
| 2024-05-17 | 3.960 | 4.000 | 3.910 | 3.970 | 3.970 | 6,079,600 |
| 2024-05-16 | 3.880 | 4.020 | 3.880 | 3.960 | 3.960 | 9,564,500 |
| 2024-05-15 | 3.890 | 3.990 | 3.780 | 3.920 | 3.920 | 10,720,600 |
| 2024-05-14 | 3.710 | 3.900 | 3.710 | 3.890 | 3.890 | 11,944,860 |
| 2024-05-13 | 3.850 | 3.860 | 3.670 | 3.700 | 3.700 | 13,145,849 |
| 2024-05-10 | 3.900 | 3.930 | 3.850 | 3.870 | 3.870 | 6,968,800 |
| 2024-05-09 | 3.840 | 3.930 | 3.840 | 3.900 | 3.900 | 8,553,400 |
| 2024-05-08 | 3.930 | 3.940 | 3.830 | 3.830 | 3.830 | 8,017,500 |
| 2024-05-07 | 3.900 | 3.950 | 3.880 | 3.940 | 3.940 | 11,661,054 |
| 2024-05-06 | 3.970 | 4.000 | 3.850 | 3.880 | 3.880 | 16,822,202 |
| 2024-04-30 | 3.960 | 3.970 | 3.830 | 3.950 | 3.950 | 12,216,250 |
| 2024-04-29 | 3.700 | 3.900 | 3.670 | 3.900 | 3.900 | 15,108,559 |
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.