Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.700 | 3.900 | 3.670 | 3.900 | 3.900 | 15,108,559 |
| 2024-04-26 | 3.590 | 3.730 | 3.570 | 3.700 | 3.700 | 18,924,300 |
| 2024-04-25 | 3.640 | 3.810 | 3.580 | 3.610 | 3.610 | 25,891,800 |
| 2024-04-24 | 3.330 | 3.640 | 3.330 | 3.510 | 3.510 | 27,034,811 |
| 2024-04-23 | 3.180 | 3.330 | 3.180 | 3.310 | 3.310 | 10,478,300 |
| 2024-04-22 | 3.290 | 3.330 | 3.120 | 3.170 | 3.170 | 10,620,200 |
| 2024-04-19 | 3.350 | 3.400 | 3.240 | 3.260 | 3.260 | 9,006,706 |
| 2024-04-18 | 3.380 | 3.440 | 3.260 | 3.380 | 3.380 | 13,428,880 |
| 2024-04-17 | 3.010 | 3.390 | 3.010 | 3.380 | 3.380 | 19,934,604 |
| 2024-04-16 | 3.420 | 3.440 | 3.160 | 3.160 | 3.160 | 5,774,000 |
| 2024-04-15 | 3.860 | 3.880 | 3.510 | 3.510 | 3.510 | 22,013,100 |
| 2024-04-12 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 7,689,002 |
| 2024-04-11 | 3.900 | 3.970 | 3.840 | 3.910 | 3.910 | 7,493,700 |
| 2024-04-10 | 4.060 | 4.070 | 3.850 | 3.920 | 3.920 | 10,487,000 |
| 2024-04-09 | 3.990 | 4.070 | 3.960 | 4.050 | 4.050 | 8,096,304 |
| 2024-04-08 | 4.180 | 4.190 | 3.980 | 3.990 | 3.990 | 13,352,400 |
| 2024-04-03 | 4.290 | 4.290 | 4.110 | 4.200 | 4.200 | 13,711,240 |
| 2024-04-02 | 4.240 | 4.340 | 4.200 | 4.300 | 4.300 | 14,047,391 |
| 2024-04-01 | 4.100 | 4.260 | 4.100 | 4.240 | 4.240 | 17,834,761 |
| 2024-03-29 | 4.100 | 4.190 | 4.050 | 4.100 | 4.100 | 11,564,355 |
| 2024-03-28 | 3.920 | 4.140 | 3.920 | 4.120 | 4.120 | 27,357,355 |
| 2024-03-27 | 4.050 | 4.470 | 4.010 | 4.070 | 4.070 | 32,702,900 |
| 2024-03-26 | 3.980 | 4.090 | 3.980 | 4.070 | 4.070 | 10,191,700 |
| 2024-03-25 | 4.120 | 4.180 | 4.010 | 4.010 | 4.010 | 9,705,300 |
| 2024-03-22 | 4.130 | 4.170 | 4.060 | 4.120 | 4.120 | 10,192,060 |
| 2024-03-21 | 4.130 | 4.220 | 4.050 | 4.150 | 4.150 | 10,376,900 |
| 2024-03-20 | 4.060 | 4.110 | 4.020 | 4.110 | 4.110 | 9,264,900 |
| 2024-03-19 | 4.050 | 4.120 | 4.010 | 4.030 | 4.030 | 8,893,600 |
| 2024-03-18 | 3.970 | 4.130 | 3.970 | 4.060 | 4.060 | 14,377,256 |
| 2024-03-15 | 3.770 | 3.980 | 3.770 | 3.960 | 3.960 | 16,364,400 |
| 2024-03-14 | 3.800 | 3.830 | 3.710 | 3.800 | 3.800 | 11,387,900 |
| 2024-03-13 | 3.810 | 3.850 | 3.740 | 3.800 | 3.800 | 10,270,400 |
| 2024-03-12 | 3.800 | 3.830 | 3.700 | 3.820 | 3.820 | 13,409,800 |
| 2024-03-11 | 3.680 | 3.750 | 3.660 | 3.750 | 3.750 | 14,282,700 |
| 2024-03-08 | 3.640 | 3.830 | 3.600 | 3.690 | 3.690 | 16,592,900 |
| 2024-03-07 | 3.630 | 3.720 | 3.600 | 3.630 | 3.630 | 12,614,000 |
| 2024-03-06 | 3.500 | 3.670 | 3.500 | 3.630 | 3.630 | 13,661,691 |
| 2024-03-05 | 3.670 | 3.680 | 3.480 | 3.520 | 3.520 | 12,820,600 |
| 2024-03-04 | 3.760 | 3.800 | 3.550 | 3.670 | 3.670 | 14,764,700 |
| 2024-03-01 | 3.720 | 3.900 | 3.660 | 3.760 | 3.760 | 22,977,573 |
| 2024-02-29 | 3.380 | 3.660 | 3.380 | 3.660 | 3.660 | 22,092,313 |
| 2024-02-28 | 3.880 | 4.050 | 3.460 | 3.470 | 3.470 | 34,234,640 |
| 2024-02-27 | 3.710 | 3.850 | 3.660 | 3.840 | 3.840 | 17,570,480 |
| 2024-02-26 | 3.680 | 3.850 | 3.580 | 3.710 | 3.710 | 27,732,764 |
| 2024-02-23 | 3.500 | 3.620 | 3.450 | 3.610 | 3.610 | 23,867,680 |
| 2024-02-22 | 3.420 | 3.640 | 3.300 | 3.510 | 3.510 | 30,582,513 |
| 2024-02-21 | 3.070 | 3.410 | 3.050 | 3.410 | 3.410 | 22,284,413 |
| 2024-02-20 | 3.050 | 3.150 | 2.950 | 3.100 | 3.100 | 22,735,104 |
| 2024-02-19 | 2.800 | 3.110 | 2.750 | 3.060 | 3.060 | 36,693,080 |
| 2024-02-08 | 2.660 | 2.890 | 2.530 | 2.850 | 2.850 | 45,968,872 |
| 2024-02-07 | 3.140 | 3.150 | 2.810 | 2.810 | 2.810 | 20,400,900 |
| 2024-02-06 | 3.150 | 3.270 | 3.110 | 3.120 | 3.120 | 25,939,400 |
| 2024-02-05 | 3.820 | 3.830 | 3.450 | 3.450 | 3.450 | 9,060,600 |
| 2024-02-02 | 4.050 | 4.340 | 3.690 | 3.830 | 3.830 | 25,017,400 |
| 2024-02-01 | 4.130 | 4.160 | 3.850 | 3.970 | 3.970 | 20,280,300 |
| 2024-01-31 | 4.510 | 4.530 | 4.160 | 4.190 | 4.190 | 15,804,051 |
| 2024-01-30 | 4.760 | 4.810 | 4.540 | 4.540 | 4.540 | 12,324,200 |
| 2024-01-29 | 4.970 | 5.100 | 4.730 | 4.760 | 4.760 | 16,332,100 |
| 2024-01-26 | 4.900 | 5.090 | 4.860 | 4.970 | 4.970 | 22,439,550 |
| 2024-01-25 | 4.790 | 4.920 | 4.700 | 4.910 | 4.910 | 30,192,213 |
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.