Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.290 | 5.330 | 5.190 | 5.330 | 5.330 | 10,009,349 |
| 2025-10-22 | 5.220 | 5.280 | 5.120 | 5.250 | 5.250 | 9,434,549 |
| 2025-10-21 | 5.050 | 5.180 | 5.020 | 5.180 | 5.180 | 10,319,404 |
| 2025-10-20 | 4.970 | 5.050 | 4.950 | 5.050 | 5.050 | 8,709,200 |
| 2025-10-17 | 4.960 | 5.030 | 4.920 | 4.960 | 4.960 | 6,224,400 |
| 2025-10-16 | 5.050 | 5.080 | 4.930 | 4.960 | 4.960 | 6,101,000 |
| 2025-10-15 | 4.980 | 5.070 | 4.930 | 5.040 | 5.040 | 8,555,800 |
| 2025-10-14 | 4.960 | 5.040 | 4.920 | 5.000 | 5.000 | 7,562,900 |
| 2025-10-13 | 4.880 | 4.970 | 4.670 | 4.960 | 4.960 | 9,194,300 |
| 2025-10-10 | 4.910 | 5.030 | 4.850 | 5.020 | 5.020 | 8,024,220 |
| 2025-10-09 | 4.930 | 4.970 | 4.810 | 4.920 | 4.920 | 8,239,745 |
| 2025-09-30 | 4.890 | 4.990 | 4.880 | 4.930 | 4.930 | 7,245,500 |
| 2025-09-29 | 4.810 | 4.910 | 4.700 | 4.880 | 4.880 | 7,583,454 |
| 2025-09-26 | 4.760 | 4.900 | 4.690 | 4.830 | 4.830 | 6,978,600 |
| 2025-09-25 | 4.840 | 4.890 | 4.720 | 4.770 | 4.770 | 7,368,700 |
| 2025-09-24 | 4.710 | 4.860 | 4.620 | 4.850 | 4.850 | 11,452,800 |
| 2025-09-23 | 4.780 | 4.790 | 4.480 | 4.690 | 4.690 | 17,972,350 |
| 2025-09-22 | 4.940 | 4.970 | 4.760 | 4.810 | 4.810 | 9,083,800 |
| 2025-09-19 | 5.030 | 5.040 | 4.890 | 4.950 | 4.950 | 9,215,100 |
| 2025-09-18 | 5.140 | 5.150 | 4.890 | 5.000 | 5.000 | 9,474,080 |
| 2025-09-17 | 5.230 | 5.240 | 5.110 | 5.130 | 5.130 | 7,375,000 |
| 2025-09-16 | 5.050 | 5.260 | 5.040 | 5.200 | 5.200 | 13,593,097 |
| 2025-09-15 | 5.030 | 5.070 | 5.010 | 5.040 | 5.040 | 6,143,130 |
| 2025-09-12 | 5.090 | 5.130 | 5.000 | 5.050 | 5.050 | 7,238,855 |
| 2025-09-11 | 5.100 | 5.100 | 4.970 | 5.090 | 5.090 | 9,161,660 |
| 2025-09-10 | 5.040 | 5.110 | 5.000 | 5.100 | 5.100 | 7,825,600 |
| 2025-09-09 | 5.040 | 5.090 | 4.990 | 5.040 | 5.040 | 9,186,700 |
| 2025-09-08 | 4.990 | 5.080 | 4.910 | 5.040 | 5.040 | 11,176,400 |
| 2025-09-05 | 4.990 | 5.000 | 4.830 | 4.950 | 4.950 | 11,094,899 |
| 2025-09-04 | 4.870 | 5.110 | 4.790 | 4.960 | 4.960 | 19,311,394 |
| 2025-09-03 | 4.950 | 4.980 | 4.780 | 4.800 | 4.800 | 10,696,100 |
| 2025-09-02 | 4.870 | 4.960 | 4.720 | 4.930 | 4.930 | 16,002,700 |
| 2025-09-01 | 4.780 | 4.940 | 4.740 | 4.860 | 4.860 | 15,034,600 |
| 2025-08-29 | 4.940 | 5.000 | 4.760 | 4.800 | 4.800 | 17,287,729 |
| 2025-08-28 | 5.030 | 5.190 | 4.750 | 4.940 | 4.940 | 18,071,900 |
| 2025-08-27 | 5.230 | 5.300 | 5.010 | 5.010 | 5.010 | 14,073,700 |
| 2025-08-26 | 5.220 | 5.290 | 5.120 | 5.230 | 5.230 | 10,415,600 |
| 2025-08-25 | 5.250 | 5.290 | 5.160 | 5.210 | 5.210 | 12,154,400 |
| 2025-08-22 | 5.390 | 5.390 | 5.200 | 5.250 | 5.250 | 14,274,600 |
| 2025-08-21 | 5.340 | 5.400 | 5.250 | 5.400 | 5.400 | 10,706,570 |
| 2025-08-20 | 5.210 | 5.310 | 5.180 | 5.310 | 5.310 | 9,283,259 |
| 2025-08-19 | 5.070 | 5.320 | 4.970 | 5.240 | 5.240 | 16,792,400 |
| 2025-08-18 | 5.160 | 5.270 | 5.010 | 5.050 | 5.050 | 15,241,700 |
| 2025-08-15 | 5.140 | 5.210 | 5.050 | 5.070 | 5.070 | 11,212,200 |
| 2025-08-14 | 5.350 | 5.360 | 5.130 | 5.160 | 5.160 | 8,365,500 |
| 2025-08-13 | 5.420 | 5.440 | 5.300 | 5.330 | 5.330 | 9,078,300 |
| 2025-08-12 | 5.430 | 5.480 | 5.400 | 5.420 | 5.420 | 7,113,400 |
| 2025-08-11 | 5.360 | 5.460 | 5.330 | 5.430 | 5.430 | 8,430,400 |
| 2025-08-08 | 5.380 | 5.390 | 5.230 | 5.340 | 5.340 | 8,080,599 |
| 2025-08-07 | 5.400 | 5.470 | 5.320 | 5.330 | 5.330 | 9,249,700 |
| 2025-08-06 | 5.340 | 5.410 | 5.270 | 5.380 | 5.380 | 8,867,100 |
| 2025-08-05 | 5.240 | 5.330 | 5.240 | 5.320 | 5.320 | 8,640,500 |
| 2025-08-04 | 5.170 | 5.260 | 5.080 | 5.240 | 5.240 | 9,663,200 |
| 2025-08-01 | 5.090 | 5.180 | 5.060 | 5.160 | 5.160 | 9,079,600 |
| 2025-07-31 | 5.210 | 5.230 | 5.060 | 5.110 | 5.110 | 9,898,700 |
| 2025-07-30 | 5.170 | 5.230 | 5.110 | 5.200 | 5.200 | 8,361,407 |
| 2025-07-29 | 5.250 | 5.250 | 5.080 | 5.150 | 5.150 | 11,381,740 |
| 2025-07-28 | 5.180 | 5.210 | 5.150 | 5.210 | 5.210 | 7,800,239 |
| 2025-07-25 | 5.120 | 5.180 | 5.090 | 5.180 | 5.180 | 8,311,100 |
| 2025-07-24 | 5.100 | 5.180 | 5.080 | 5.120 | 5.120 | 7,835,300 |
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.