Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.460 | 5.550 | 5.430 | 5.550 | 5.550 | 10,532,300 |
| 2026-01-16 | 5.510 | 5.530 | 5.410 | 5.480 | 5.480 | 7,969,500 |
| 2026-01-15 | 5.460 | 5.560 | 5.410 | 5.490 | 5.490 | 8,697,200 |
| 2026-01-14 | 5.490 | 5.550 | 5.380 | 5.460 | 5.460 | 11,202,760 |
| 2026-01-13 | 5.440 | 5.640 | 5.430 | 5.490 | 5.490 | 15,032,514 |
| 2026-01-12 | 5.500 | 5.530 | 5.440 | 5.460 | 5.460 | 10,301,900 |
| 2026-01-09 | 5.420 | 5.460 | 5.380 | 5.460 | 5.460 | 11,701,700 |
| 2026-01-08 | 5.330 | 5.450 | 5.290 | 5.410 | 5.410 | 10,270,078 |
| 2026-01-07 | 5.390 | 5.420 | 5.310 | 5.320 | 5.320 | 9,283,138 |
| 2026-01-06 | 5.380 | 5.450 | 5.320 | 5.390 | 5.390 | 12,904,600 |
| 2026-01-05 | 5.390 | 5.480 | 5.340 | 5.370 | 5.370 | 10,985,000 |
| 2025-12-31 | 5.410 | 5.420 | 5.310 | 5.390 | 5.390 | 7,588,000 |
| 2025-12-30 | 5.410 | 5.470 | 5.310 | 5.410 | 5.410 | 7,842,900 |
| 2025-12-29 | 5.370 | 5.420 | 5.310 | 5.420 | 5.420 | 9,382,300 |
| 2025-12-26 | 5.390 | 5.450 | 5.330 | 5.360 | 5.360 | 7,504,700 |
| 2025-12-25 | 5.320 | 5.450 | 5.320 | 5.410 | 5.410 | 7,480,200 |
| 2025-12-24 | 5.310 | 5.340 | 5.270 | 5.320 | 5.320 | 7,651,600 |
| 2025-12-23 | 5.330 | 5.340 | 5.210 | 5.290 | 5.290 | 11,050,000 |
| 2025-12-22 | 5.330 | 5.370 | 5.250 | 5.310 | 5.310 | 12,138,100 |
| 2025-12-19 | 5.150 | 5.340 | 5.090 | 5.340 | 5.340 | 9,264,722 |
| 2025-12-18 | 5.020 | 5.200 | 4.980 | 5.140 | 5.140 | 9,234,300 |
| 2025-12-17 | 5.010 | 5.060 | 4.900 | 5.040 | 5.040 | 9,921,200 |
| 2025-12-16 | 5.120 | 5.180 | 4.960 | 5.010 | 5.010 | 10,941,000 |
| 2025-12-15 | 4.960 | 5.170 | 4.920 | 5.140 | 5.140 | 12,550,100 |
| 2025-12-12 | 5.190 | 5.260 | 4.970 | 5.010 | 5.010 | 13,167,200 |
| 2025-12-11 | 5.480 | 5.500 | 5.160 | 5.170 | 5.170 | 13,358,955 |
| 2025-12-10 | 5.540 | 5.570 | 5.370 | 5.420 | 5.420 | 8,381,822 |
| 2025-12-09 | 5.560 | 5.580 | 5.430 | 5.550 | 5.550 | 8,602,300 |
| 2025-12-08 | 5.550 | 5.620 | 5.480 | 5.570 | 5.570 | 7,735,900 |
| 2025-12-05 | 5.420 | 5.530 | 5.360 | 5.490 | 5.490 | 8,125,600 |
| 2025-12-04 | 5.520 | 5.570 | 5.390 | 5.420 | 5.420 | 9,314,600 |
| 2025-12-03 | 5.610 | 5.640 | 5.450 | 5.530 | 5.530 | 10,669,400 |
| 2025-12-02 | 5.530 | 5.630 | 5.480 | 5.620 | 5.620 | 11,536,500 |
| 2025-12-01 | 5.630 | 5.730 | 5.510 | 5.550 | 5.550 | 11,024,327 |
| 2025-11-28 | 5.510 | 5.630 | 5.440 | 5.630 | 5.630 | 7,755,400 |
| 2025-11-27 | 5.460 | 5.570 | 5.440 | 5.510 | 5.510 | 8,078,399 |
| 2025-11-26 | 5.550 | 5.650 | 5.440 | 5.490 | 5.490 | 10,303,722 |
| 2025-11-25 | 5.480 | 5.590 | 5.430 | 5.530 | 5.530 | 11,427,700 |
| 2025-11-24 | 5.480 | 5.730 | 5.360 | 5.450 | 5.450 | 18,831,100 |
| 2025-11-21 | 5.650 | 5.760 | 5.300 | 5.370 | 5.370 | 16,154,482 |
| 2025-11-20 | 5.780 | 5.820 | 5.610 | 5.710 | 5.710 | 11,735,800 |
| 2025-11-19 | 5.850 | 5.890 | 5.680 | 5.740 | 5.740 | 14,212,199 |
| 2025-11-18 | 5.970 | 5.980 | 5.770 | 5.850 | 5.850 | 14,996,601 |
| 2025-11-17 | 5.840 | 5.970 | 5.790 | 5.960 | 5.960 | 12,142,900 |
| 2025-11-14 | 5.760 | 5.930 | 5.760 | 5.840 | 5.840 | 11,619,100 |
| 2025-11-13 | 5.730 | 5.790 | 5.630 | 5.760 | 5.760 | 7,643,300 |
| 2025-11-12 | 5.720 | 5.740 | 5.660 | 5.730 | 5.730 | 8,651,300 |
| 2025-11-11 | 5.700 | 5.730 | 5.640 | 5.710 | 5.710 | 6,843,600 |
| 2025-11-10 | 5.640 | 5.720 | 5.620 | 5.700 | 5.700 | 7,230,600 |
| 2025-11-07 | 5.610 | 5.650 | 5.530 | 5.620 | 5.620 | 7,313,300 |
| 2025-11-06 | 5.600 | 5.620 | 5.490 | 5.610 | 5.610 | 8,964,780 |
| 2025-11-05 | 5.510 | 5.610 | 5.430 | 5.590 | 5.590 | 7,785,500 |
| 2025-11-04 | 5.500 | 5.550 | 5.460 | 5.530 | 5.530 | 10,555,400 |
| 2025-11-03 | 5.360 | 5.520 | 5.340 | 5.500 | 5.500 | 15,499,808 |
| 2025-10-31 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 8,893,900 |
| 2025-10-30 | 5.270 | 5.320 | 5.220 | 5.270 | 5.270 | 7,676,302 |
| 2025-10-29 | 5.300 | 5.310 | 5.200 | 5.270 | 5.270 | 8,801,433 |
| 2025-10-28 | 5.250 | 5.340 | 5.230 | 5.320 | 5.320 | 10,095,100 |
| 2025-10-27 | 5.350 | 5.350 | 5.150 | 5.250 | 5.250 | 11,633,055 |
| 2025-10-24 | 5.340 | 5.380 | 5.150 | 5.280 | 5.280 | 13,224,600 |
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.