Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.180 | 5.180 | 5.080 | 5.090 | 5.090 | 7,705,400 |
| 2025-07-22 | 5.170 | 5.210 | 5.110 | 5.140 | 5.140 | 7,859,200 |
| 2025-07-21 | 5.130 | 5.210 | 5.120 | 5.170 | 5.170 | 7,411,500 |
| 2025-07-18 | 5.090 | 5.130 | 5.030 | 5.110 | 5.110 | 7,388,500 |
| 2025-07-17 | 5.150 | 5.180 | 5.060 | 5.080 | 5.080 | 6,973,200 |
| 2025-07-16 | 5.120 | 5.190 | 5.060 | 5.130 | 5.130 | 9,689,800 |
| 2025-07-15 | 5.210 | 5.270 | 5.030 | 5.120 | 5.120 | 12,064,000 |
| 2025-07-14 | 5.200 | 5.300 | 5.160 | 5.250 | 5.250 | 10,490,700 |
| 2025-07-11 | 5.180 | 5.220 | 5.110 | 5.160 | 5.160 | 5,499,600 |
| 2025-07-10 | 5.200 | 5.260 | 5.130 | 5.190 | 5.190 | 6,369,600 |
| 2025-07-09 | 5.180 | 5.220 | 5.120 | 5.190 | 5.190 | 7,298,099 |
| 2025-07-08 | 5.210 | 5.220 | 5.090 | 5.180 | 5.180 | 8,132,700 |
| 2025-07-07 | 5.070 | 5.200 | 5.020 | 5.180 | 5.180 | 9,110,300 |
| 2025-07-04 | 5.140 | 5.250 | 5.070 | 5.090 | 5.090 | 11,386,100 |
| 2025-07-03 | 5.080 | 5.170 | 5.080 | 5.120 | 5.120 | 8,260,900 |
| 2025-07-02 | 5.080 | 5.140 | 5.010 | 5.100 | 5.100 | 8,199,800 |
| 2025-07-01 | 5.070 | 5.120 | 5.020 | 5.110 | 5.110 | 9,429,818 |
| 2025-06-30 | 4.980 | 5.100 | 4.930 | 5.090 | 5.090 | 12,128,300 |
| 2025-06-27 | 4.880 | 4.980 | 4.870 | 4.980 | 4.980 | 11,313,876 |
| 2025-06-26 | 4.880 | 4.920 | 4.840 | 4.880 | 4.880 | 6,519,100 |
| 2025-06-25 | 4.830 | 4.950 | 4.800 | 4.880 | 4.880 | 12,450,613 |
| 2025-06-24 | 4.650 | 4.840 | 4.600 | 4.810 | 4.810 | 14,879,941 |
| 2025-06-23 | 4.410 | 4.610 | 4.370 | 4.580 | 4.580 | 13,716,000 |
| 2025-06-20 | 4.490 | 4.550 | 4.420 | 4.470 | 4.470 | 9,101,600 |
| 2025-06-19 | 4.690 | 4.690 | 4.450 | 4.470 | 4.470 | 12,485,600 |
| 2025-06-18 | 4.750 | 4.750 | 4.630 | 4.640 | 4.640 | 8,972,500 |
| 2025-06-17 | 4.790 | 4.830 | 4.670 | 4.750 | 4.750 | 8,897,502 |
| 2025-06-16 | 4.680 | 4.790 | 4.660 | 4.750 | 4.750 | 10,067,200 |
| 2025-06-13 | 4.800 | 4.800 | 4.630 | 4.650 | 4.650 | 10,643,400 |
| 2025-06-12 | 4.890 | 4.890 | 4.750 | 4.800 | 4.800 | 7,337,411 |
| 2025-06-11 | 4.840 | 4.910 | 4.820 | 4.860 | 4.860 | 6,599,400 |
| 2025-06-10 | 4.880 | 4.930 | 4.760 | 4.820 | 4.820 | 10,380,900 |
| 2025-06-09 | 4.860 | 4.900 | 4.810 | 4.900 | 4.900 | 7,101,300 |
| 2025-06-06 | 4.820 | 4.870 | 4.740 | 4.860 | 4.860 | 6,741,301 |
| 2025-06-05 | 4.910 | 4.910 | 4.760 | 4.790 | 4.790 | 7,721,700 |
| 2025-06-04 | 4.820 | 4.890 | 4.800 | 4.870 | 4.870 | 7,426,300 |
| 2025-06-03 | 4.670 | 4.840 | 4.620 | 4.820 | 4.820 | 8,994,200 |
| 2025-05-30 | 4.820 | 4.830 | 4.690 | 4.710 | 4.710 | 8,008,800 |
| 2025-05-29 | 4.690 | 4.820 | 4.680 | 4.800 | 4.800 | 9,230,600 |
| 2025-05-28 | 4.720 | 4.780 | 4.670 | 4.720 | 4.720 | 7,554,659 |
| 2025-05-27 | 4.650 | 4.760 | 4.600 | 4.750 | 4.750 | 9,782,570 |
| 2025-05-26 | 4.610 | 4.700 | 4.580 | 4.640 | 4.640 | 7,900,880 |
| 2025-05-23 | 4.710 | 4.730 | 4.630 | 4.640 | 4.640 | 11,063,200 |
| 2025-05-22 | 4.800 | 4.880 | 4.690 | 4.730 | 4.730 | 9,200,300 |
| 2025-05-21 | 4.860 | 4.880 | 4.770 | 4.840 | 4.840 | 9,200,700 |
| 2025-05-20 | 4.790 | 4.870 | 4.730 | 4.870 | 4.870 | 10,279,070 |
| 2025-05-19 | 4.720 | 4.810 | 4.670 | 4.790 | 4.790 | 9,827,900 |
| 2025-05-16 | 4.740 | 4.760 | 4.660 | 4.720 | 4.720 | 9,406,324 |
| 2025-05-15 | 4.660 | 4.810 | 4.620 | 4.730 | 4.730 | 14,241,930 |
| 2025-05-14 | 4.660 | 4.710 | 4.500 | 4.670 | 4.670 | 12,975,711 |
| 2025-05-13 | 4.680 | 4.810 | 4.590 | 4.680 | 4.680 | 17,718,200 |
| 2025-05-12 | 4.780 | 5.100 | 4.600 | 4.670 | 4.670 | 17,910,600 |
| 2025-05-09 | 4.700 | 4.950 | 4.640 | 4.670 | 4.670 | 15,060,712 |
| 2025-05-08 | 4.600 | 4.700 | 4.540 | 4.650 | 4.650 | 10,976,900 |
| 2025-05-07 | 4.610 | 4.690 | 4.540 | 4.600 | 4.600 | 12,126,999 |
| 2025-05-06 | 4.490 | 4.630 | 4.480 | 4.550 | 4.550 | 14,171,593 |
| 2025-04-30 | 4.470 | 4.560 | 4.430 | 4.470 | 4.470 | 13,975,800 |
| 2025-04-29 | 4.290 | 4.500 | 4.210 | 4.470 | 4.470 | 14,346,035 |
| 2025-04-28 | 4.380 | 4.450 | 4.240 | 4.360 | 4.360 | 10,214,600 |
| 2025-04-25 | 4.420 | 4.480 | 4.380 | 4.410 | 4.410 | 8,212,300 |
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.