Huasi Agricultural Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.280	4.350	3.980	4.180	4.180	23,512,129
2026-07-20	4.410	4.570	4.210	4.310	4.310	17,419,500
2026-07-17	4.610	4.720	4.390	4.440	4.440	13,635,900
2026-07-16	4.550	4.670	4.480	4.610	4.610	9,696,200
2026-07-15	4.560	4.630	4.460	4.560	4.560	11,316,524
2026-07-14	4.440	4.590	4.350	4.570	4.570	11,468,100
2026-07-13	4.550	4.650	4.420	4.460	4.460	10,020,900
2026-07-10	4.460	4.700	4.410	4.610	4.610	11,060,447
2026-07-09	4.500	4.600	4.400	4.550	4.550	9,670,121
2026-07-08	4.530	4.590	4.410	4.560	4.560	11,916,900
2026-07-07	4.660	4.720	4.510	4.540	4.540	10,105,702
2026-07-06	4.700	4.880	4.690	4.720	4.720	10,959,200
2026-07-03	4.650	4.780	4.600	4.730	4.730	12,880,100
2026-07-02	4.620	4.790	4.550	4.600	4.600	12,843,300
2026-07-01	4.440	4.690	4.390	4.610	4.610	13,073,900
2026-06-30	4.480	4.620	4.360	4.440	4.440	11,507,400
2026-06-29	4.530	4.550	4.250	4.490	4.490	14,096,400
2026-06-26	4.540	4.570	4.330	4.480	4.480	13,398,200
2026-06-25	4.630	4.710	4.510	4.530	4.530	14,784,000
2026-06-24	4.880	4.960	4.660	4.740	4.740	14,582,100
2026-06-23	4.750	5.010	4.690	4.880	4.880	15,981,000
2026-06-22	4.640	4.760	4.440	4.740	4.740	14,729,192
2026-06-18	4.680	4.750	4.610	4.700	4.700	11,470,710
2026-06-17	4.920	4.950	4.710	4.720	4.720	13,284,790
2026-06-16	4.920	4.950	4.750	4.920	4.920	14,638,900
2026-06-15	5.150	5.260	4.880	4.930	4.930	12,567,900
2026-06-12	5.030	5.120	4.900	5.060	5.060	11,860,500
2026-06-11	5.000	5.090	4.890	5.000	5.000	9,491,837
2026-06-10	5.080	5.180	4.940	5.050	5.050	11,013,700
2026-06-09	5.120	5.250	5.030	5.100	5.100	12,305,800
2026-06-08	5.010	5.340	4.910	5.120	5.120	14,632,200
2026-06-05	5.120	5.350	4.980	5.250	5.250	13,463,300
2026-06-04	5.160	5.300	5.030	5.090	5.090	10,740,400
2026-06-03	5.340	5.380	5.160	5.220	5.220	11,682,030
2026-06-02	5.590	5.650	5.290	5.340	5.340	16,038,920
2026-06-01	5.270	5.650	5.200	5.570	5.570	15,474,850
2026-05-29	5.540	5.560	5.260	5.320	5.320	11,991,300
2026-05-28	5.480	5.540	5.300	5.450	5.450	10,592,400
2026-05-27	5.600	5.670	5.310	5.480	5.480	14,843,180
2026-05-26	5.780	5.810	5.570	5.600	5.600	15,217,620
2026-05-25	6.010	6.070	5.740	5.790	5.790	12,536,530
2026-05-22	5.770	5.960	5.670	5.900	5.900	14,083,600
2026-05-21	6.040	6.120	5.700	5.750	5.750	12,905,500
2026-05-20	6.040	6.100	5.990	6.080	6.080	8,574,882
2026-05-19	6.130	6.190	5.990	6.090	6.090	7,803,800
2026-05-18	6.080	6.120	5.970	6.120	6.120	13,363,970
2026-05-15	6.150	6.210	6.000	6.110	6.110	10,098,900
2026-05-14	6.170	6.260	6.050	6.180	6.180	9,386,700
2026-05-13	6.250	6.280	6.080	6.160	6.160	8,644,100
2026-05-12	6.280	6.300	6.160	6.170	6.170	9,230,300
2026-05-11	6.320	6.360	6.160	6.280	6.280	13,732,400
2026-05-08	6.220	6.360	6.180	6.350	6.350	14,346,400
2026-05-07	6.250	6.390	6.090	6.210	6.210	20,741,801
2026-05-06	6.200	6.390	6.030	6.280	6.280	28,885,230
2026-04-30	6.020	6.250	5.920	6.210	6.210	23,634,391
2026-04-29	5.760	5.980	5.710	5.930	5.930	20,531,600
2026-04-28	5.640	5.820	5.620	5.750	5.750	12,809,100
2026-04-27	5.520	5.660	5.410	5.640	5.640	11,721,200
2026-04-24	5.480	5.580	5.380	5.530	5.530	10,140,800
2026-04-23	5.550	5.580	5.440	5.500	5.500	9,441,226

← NewerPage 2 of 5 · 243 trading daysOlder →

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.