Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.090 | 5.200 | 5.020 | 5.100 | 5.100 | 6,358,900 |
| 2023-10-30 | 5.080 | 5.220 | 5.040 | 5.080 | 5.080 | 9,729,000 |
| 2023-10-27 | 5.010 | 5.200 | 5.010 | 5.100 | 5.100 | 12,314,044 |
| 2023-10-26 | 5.060 | 5.090 | 4.940 | 5.010 | 5.010 | 6,221,200 |
| 2023-10-25 | 4.990 | 5.100 | 4.970 | 5.090 | 5.090 | 8,407,800 |
| 2023-10-24 | 4.640 | 4.990 | 4.640 | 4.950 | 4.950 | 9,212,061 |
| 2023-10-23 | 4.830 | 4.890 | 4.620 | 4.680 | 4.680 | 6,002,300 |
| 2023-10-20 | 4.790 | 4.900 | 4.740 | 4.800 | 4.800 | 7,135,080 |
| 2023-10-19 | 4.910 | 4.950 | 4.750 | 4.800 | 4.800 | 5,156,100 |
| 2023-10-18 | 5.050 | 5.060 | 4.880 | 4.900 | 4.900 | 6,345,225 |
| 2023-10-17 | 4.920 | 5.160 | 4.870 | 5.040 | 5.040 | 9,184,800 |
| 2023-10-16 | 4.780 | 4.990 | 4.760 | 4.930 | 4.930 | 7,201,730 |
| 2023-10-13 | 4.900 | 4.920 | 4.770 | 4.790 | 4.790 | 4,526,000 |
| 2023-10-12 | 4.910 | 4.960 | 4.870 | 4.920 | 4.920 | 4,599,600 |
| 2023-10-11 | 5.000 | 5.030 | 4.830 | 4.890 | 4.890 | 5,976,700 |
| 2023-10-10 | 4.950 | 5.100 | 4.940 | 5.000 | 5.000 | 5,312,340 |
| 2023-10-09 | 5.130 | 5.160 | 4.920 | 4.940 | 4.940 | 8,233,400 |
| 2023-09-28 | 4.980 | 5.150 | 4.950 | 5.140 | 5.140 | 6,591,840 |
| 2023-09-27 | 5.030 | 5.030 | 4.930 | 4.980 | 4.980 | 5,613,900 |
| 2023-09-26 | 5.030 | 5.050 | 4.940 | 4.980 | 4.980 | 4,903,100 |
| 2023-09-25 | 5.130 | 5.170 | 5.000 | 5.040 | 5.040 | 6,845,700 |
| 2023-09-22 | 5.010 | 5.190 | 5.010 | 5.160 | 5.160 | 8,120,800 |
| 2023-09-21 | 5.080 | 5.130 | 5.000 | 5.020 | 5.020 | 4,987,600 |
| 2023-09-20 | 5.120 | 5.150 | 5.070 | 5.080 | 5.080 | 6,313,740 |
| 2023-09-19 | 5.220 | 5.270 | 5.070 | 5.110 | 5.110 | 11,444,900 |
| 2023-09-18 | 5.070 | 5.200 | 4.990 | 5.150 | 5.150 | 7,227,960 |
| 2023-09-15 | 4.980 | 5.060 | 4.930 | 5.040 | 5.040 | 4,132,800 |
| 2023-09-14 | 4.960 | 5.000 | 4.910 | 4.970 | 4.970 | 3,799,862 |
| 2023-09-13 | 5.010 | 5.030 | 4.930 | 4.960 | 4.960 | 4,370,500 |
| 2023-09-12 | 5.080 | 5.110 | 4.980 | 4.980 | 4.980 | 3,422,500 |
| 2023-09-11 | 5.030 | 5.120 | 4.980 | 5.060 | 5.060 | 4,930,600 |
| 2023-09-08 | 5.080 | 5.110 | 5.000 | 5.020 | 5.020 | 2,683,200 |
| 2023-09-07 | 5.150 | 5.180 | 5.080 | 5.080 | 5.080 | 3,262,860 |
| 2023-09-06 | 5.130 | 5.160 | 5.100 | 5.130 | 5.130 | 3,525,500 |
| 2023-09-05 | 5.180 | 5.180 | 5.090 | 5.120 | 5.120 | 3,891,400 |
| 2023-09-04 | 5.070 | 5.190 | 5.030 | 5.180 | 5.180 | 6,671,300 |
| 2023-09-01 | 5.090 | 5.090 | 4.990 | 5.040 | 5.040 | 4,372,200 |
| 2023-08-31 | 5.020 | 5.100 | 5.000 | 5.070 | 5.070 | 5,156,200 |
| 2023-08-30 | 5.090 | 5.090 | 4.980 | 5.050 | 5.050 | 4,786,860 |
| 2023-08-29 | 4.800 | 5.050 | 4.790 | 5.040 | 5.040 | 7,672,400 |
| 2023-08-28 | 4.970 | 5.000 | 4.810 | 4.830 | 4.830 | 6,708,346 |
| 2023-08-25 | 4.760 | 4.880 | 4.690 | 4.720 | 4.720 | 4,727,362 |
| 2023-08-24 | 4.880 | 4.900 | 4.770 | 4.780 | 4.780 | 3,526,462 |
| 2023-08-23 | 4.970 | 4.970 | 4.790 | 4.840 | 4.840 | 4,196,300 |
| 2023-08-22 | 5.030 | 5.030 | 4.820 | 4.900 | 4.900 | 5,283,400 |
| 2023-08-21 | 4.990 | 5.070 | 4.950 | 4.960 | 4.960 | 4,300,400 |
| 2023-08-18 | 5.060 | 5.090 | 4.960 | 4.980 | 4.980 | 4,333,400 |
| 2023-08-17 | 4.980 | 5.060 | 4.930 | 5.050 | 5.050 | 4,859,620 |
| 2023-08-16 | 4.990 | 5.040 | 4.880 | 4.960 | 4.960 | 4,570,500 |
| 2023-08-15 | 4.880 | 4.980 | 4.860 | 4.960 | 4.960 | 5,498,600 |
| 2023-08-14 | 4.780 | 4.900 | 4.720 | 4.870 | 4.870 | 3,968,200 |
| 2023-08-11 | 4.920 | 4.920 | 4.770 | 4.780 | 4.780 | 3,211,400 |
| 2023-08-10 | 4.890 | 4.890 | 4.830 | 4.870 | 4.870 | 2,774,300 |
| 2023-08-09 | 4.950 | 4.970 | 4.850 | 4.870 | 4.870 | 3,604,100 |
| 2023-08-08 | 4.950 | 4.960 | 4.880 | 4.930 | 4.930 | 2,815,200 |
| 2023-08-07 | 4.960 | 5.030 | 4.920 | 4.950 | 4.950 | 3,873,150 |
| 2023-08-04 | 5.100 | 5.110 | 4.940 | 4.960 | 4.960 | 4,945,000 |
| 2023-08-03 | 5.140 | 5.140 | 5.030 | 5.070 | 5.070 | 4,050,900 |
| 2023-08-02 | 5.130 | 5.150 | 5.070 | 5.120 | 5.120 | 3,858,400 |
| 2023-08-01 | 5.140 | 5.190 | 5.070 | 5.100 | 5.100 | 4,778,600 |
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.