Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.640 | 5.720 | 5.530 | 5.570 | 5.570 | 11,213,000 |
| 2026-04-21 | 5.520 | 5.700 | 5.510 | 5.640 | 5.640 | 14,158,400 |
| 2026-04-20 | 5.400 | 5.550 | 5.310 | 5.520 | 5.520 | 14,618,900 |
| 2026-04-17 | 5.410 | 5.450 | 5.340 | 5.390 | 5.390 | 14,006,000 |
| 2026-04-16 | 5.180 | 5.430 | 5.130 | 5.400 | 5.400 | 22,021,029 |
| 2026-04-15 | 5.290 | 5.320 | 5.100 | 5.120 | 5.120 | 17,301,100 |
| 2026-04-14 | 5.290 | 5.300 | 5.130 | 5.290 | 5.290 | 11,300,100 |
| 2026-04-13 | 5.140 | 5.250 | 5.090 | 5.230 | 5.230 | 11,435,400 |
| 2026-04-10 | 5.220 | 5.260 | 5.130 | 5.210 | 5.210 | 11,452,500 |
| 2026-04-09 | 5.310 | 5.330 | 5.120 | 5.170 | 5.170 | 11,849,800 |
| 2026-04-08 | 5.230 | 5.350 | 5.120 | 5.350 | 5.350 | 16,829,301 |
| 2026-04-07 | 4.880 | 5.060 | 4.840 | 5.050 | 5.050 | 15,575,900 |
| 2026-04-03 | 5.210 | 5.210 | 4.830 | 4.880 | 4.880 | 17,221,400 |
| 2026-04-02 | 5.390 | 5.410 | 5.080 | 5.190 | 5.190 | 15,085,100 |
| 2026-04-01 | 5.490 | 5.530 | 5.280 | 5.390 | 5.390 | 12,583,200 |
| 2026-03-31 | 5.460 | 5.560 | 5.370 | 5.380 | 5.380 | 13,411,700 |
| 2026-03-30 | 5.280 | 5.490 | 5.280 | 5.480 | 5.480 | 16,093,600 |
| 2026-03-27 | 5.160 | 5.320 | 5.140 | 5.310 | 5.310 | 10,799,400 |
| 2026-03-26 | 5.340 | 5.370 | 5.160 | 5.220 | 5.220 | 12,526,600 |
| 2026-03-25 | 5.220 | 5.320 | 5.160 | 5.270 | 5.270 | 14,463,400 |
| 2026-03-24 | 4.940 | 5.160 | 4.810 | 5.140 | 5.140 | 24,342,900 |
| 2026-03-23 | 5.040 | 5.070 | 4.720 | 4.790 | 4.790 | 25,920,199 |
| 2026-03-20 | 5.510 | 5.540 | 5.050 | 5.100 | 5.100 | 21,141,000 |
| 2026-03-19 | 5.610 | 5.670 | 5.410 | 5.440 | 5.440 | 13,089,200 |
| 2026-03-18 | 5.670 | 5.690 | 5.500 | 5.670 | 5.670 | 9,520,100 |
| 2026-03-17 | 5.790 | 5.830 | 5.610 | 5.650 | 5.650 | 10,315,900 |
| 2026-03-16 | 5.580 | 5.820 | 5.570 | 5.750 | 5.750 | 9,954,400 |
| 2026-03-13 | 5.710 | 5.850 | 5.680 | 5.780 | 5.780 | 10,022,100 |
| 2026-03-12 | 5.870 | 5.880 | 5.700 | 5.720 | 5.720 | 8,832,000 |
| 2026-03-11 | 5.910 | 5.940 | 5.810 | 5.860 | 5.860 | 8,571,100 |
| 2026-03-10 | 5.790 | 5.930 | 5.710 | 5.900 | 5.900 | 11,269,500 |
| 2026-03-09 | 5.670 | 5.770 | 5.590 | 5.740 | 5.740 | 12,066,700 |
| 2026-03-06 | 5.520 | 5.740 | 5.510 | 5.720 | 5.720 | 10,919,080 |
| 2026-03-05 | 5.550 | 5.630 | 5.500 | 5.530 | 5.530 | 10,439,490 |
| 2026-03-04 | 5.480 | 5.560 | 5.380 | 5.450 | 5.450 | 12,831,400 |
| 2026-03-03 | 5.640 | 5.730 | 5.470 | 5.520 | 5.520 | 12,041,930 |
| 2026-03-02 | 5.760 | 5.840 | 5.500 | 5.640 | 5.640 | 11,894,100 |
| 2026-02-27 | 5.830 | 5.870 | 5.790 | 5.840 | 5.840 | 7,657,800 |
| 2026-02-26 | 5.920 | 5.950 | 5.780 | 5.830 | 5.830 | 9,063,832 |
| 2026-02-25 | 5.870 | 5.970 | 5.860 | 5.920 | 5.920 | 12,521,030 |
| 2026-02-24 | 5.750 | 5.890 | 5.730 | 5.860 | 5.860 | 10,070,130 |
| 2026-02-13 | 5.750 | 5.800 | 5.690 | 5.750 | 5.750 | 10,371,400 |
| 2026-02-12 | 5.850 | 5.880 | 5.710 | 5.730 | 5.730 | 11,756,010 |
| 2026-02-11 | 5.910 | 5.930 | 5.840 | 5.860 | 5.860 | 7,553,700 |
| 2026-02-10 | 5.890 | 5.980 | 5.850 | 5.920 | 5.920 | 10,026,700 |
| 2026-02-09 | 5.880 | 5.910 | 5.830 | 5.890 | 5.890 | 12,085,800 |
| 2026-02-06 | 5.810 | 5.900 | 5.750 | 5.840 | 5.840 | 12,479,200 |
| 2026-02-05 | 5.800 | 5.880 | 5.740 | 5.750 | 5.750 | 14,081,100 |
| 2026-02-04 | 5.720 | 5.810 | 5.700 | 5.800 | 5.800 | 16,538,301 |
| 2026-02-03 | 5.760 | 5.800 | 5.670 | 5.710 | 5.710 | 18,842,020 |
| 2026-02-02 | 5.690 | 5.810 | 5.630 | 5.680 | 5.680 | 20,004,301 |
| 2026-01-30 | 5.480 | 5.670 | 5.440 | 5.670 | 5.670 | 16,067,790 |
| 2026-01-29 | 5.490 | 5.580 | 5.400 | 5.490 | 5.490 | 10,570,000 |
| 2026-01-28 | 5.570 | 5.600 | 5.460 | 5.490 | 5.490 | 9,328,500 |
| 2026-01-27 | 5.630 | 5.630 | 5.370 | 5.580 | 5.580 | 12,905,900 |
| 2026-01-26 | 5.710 | 5.750 | 5.550 | 5.640 | 5.640 | 11,774,900 |
| 2026-01-23 | 5.710 | 5.710 | 5.610 | 5.680 | 5.680 | 8,482,594 |
| 2026-01-22 | 5.620 | 5.760 | 5.590 | 5.710 | 5.710 | 12,404,700 |
| 2026-01-21 | 5.560 | 5.600 | 5.510 | 5.600 | 5.600 | 9,145,900 |
| 2026-01-20 | 5.560 | 5.630 | 5.510 | 5.580 | 5.580 | 11,391,600 |
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.