Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.480 | 4.540 | 4.360 | 4.430 | 4.430 | 12,920,700 |
| 2025-04-23 | 4.520 | 4.580 | 4.470 | 4.490 | 4.490 | 8,514,947 |
| 2025-04-22 | 4.430 | 4.520 | 4.400 | 4.520 | 4.520 | 10,078,100 |
| 2025-04-21 | 4.360 | 4.450 | 4.260 | 4.430 | 4.430 | 12,203,000 |
| 2025-04-18 | 4.400 | 4.400 | 4.250 | 4.340 | 4.340 | 13,875,200 |
| 2025-04-17 | 4.230 | 4.390 | 4.200 | 4.380 | 4.380 | 16,459,499 |
| 2025-04-16 | 4.210 | 4.290 | 4.110 | 4.270 | 4.270 | 20,548,699 |
| 2025-04-15 | 4.110 | 4.190 | 4.080 | 4.180 | 4.180 | 11,865,999 |
| 2025-04-14 | 4.020 | 4.150 | 4.000 | 4.100 | 4.100 | 14,802,800 |
| 2025-04-11 | 4.130 | 4.130 | 3.980 | 4.000 | 4.000 | 22,596,500 |
| 2025-04-10 | 3.820 | 4.130 | 3.800 | 4.130 | 4.130 | 20,266,800 |
| 2025-04-09 | 3.550 | 3.790 | 3.340 | 3.750 | 3.750 | 16,205,000 |
| 2025-04-08 | 3.670 | 3.800 | 3.570 | 3.660 | 3.660 | 16,643,400 |
| 2025-04-07 | 4.080 | 4.080 | 3.820 | 3.820 | 3.820 | 8,745,100 |
| 2025-04-03 | 4.160 | 4.260 | 4.160 | 4.240 | 4.240 | 8,081,500 |
| 2025-04-02 | 4.220 | 4.290 | 4.190 | 4.210 | 4.210 | 7,228,300 |
| 2025-04-01 | 4.150 | 4.280 | 4.130 | 4.200 | 4.200 | 9,969,100 |
| 2025-03-31 | 4.130 | 4.140 | 4.060 | 4.120 | 4.120 | 9,591,102 |
| 2025-03-28 | 4.280 | 4.280 | 4.130 | 4.150 | 4.150 | 9,932,200 |
| 2025-03-27 | 4.310 | 4.360 | 4.180 | 4.280 | 4.280 | 8,547,900 |
| 2025-03-26 | 4.190 | 4.330 | 4.160 | 4.310 | 4.310 | 12,487,824 |
| 2025-03-25 | 4.260 | 4.280 | 4.110 | 4.190 | 4.190 | 12,806,000 |
| 2025-03-24 | 4.580 | 4.590 | 4.170 | 4.240 | 4.240 | 21,781,800 |
| 2025-03-21 | 4.650 | 4.660 | 4.550 | 4.580 | 4.580 | 8,788,200 |
| 2025-03-20 | 4.670 | 4.720 | 4.640 | 4.670 | 4.670 | 9,953,700 |
| 2025-03-19 | 4.770 | 4.800 | 4.610 | 4.700 | 4.700 | 14,605,340 |
| 2025-03-18 | 4.840 | 4.960 | 4.680 | 4.770 | 4.770 | 23,725,100 |
| 2025-03-17 | 4.530 | 4.920 | 4.530 | 4.810 | 4.810 | 31,300,500 |
| 2025-03-14 | 4.410 | 4.550 | 4.360 | 4.530 | 4.530 | 8,812,200 |
| 2025-03-13 | 4.490 | 4.500 | 4.320 | 4.420 | 4.420 | 8,861,700 |
| 2025-03-12 | 4.480 | 4.520 | 4.440 | 4.470 | 4.470 | 8,369,100 |
| 2025-03-11 | 4.280 | 4.550 | 4.280 | 4.480 | 4.480 | 13,205,326 |
| 2025-03-10 | 4.330 | 4.380 | 4.280 | 4.360 | 4.360 | 7,700,800 |
| 2025-03-07 | 4.350 | 4.380 | 4.290 | 4.300 | 4.300 | 9,744,100 |
| 2025-03-06 | 4.300 | 4.350 | 4.230 | 4.340 | 4.340 | 11,145,408 |
| 2025-03-05 | 4.300 | 4.310 | 4.140 | 4.290 | 4.290 | 11,151,632 |
| 2025-03-04 | 4.210 | 4.300 | 4.180 | 4.280 | 4.280 | 6,798,400 |
| 2025-03-03 | 4.240 | 4.350 | 4.200 | 4.250 | 4.250 | 9,581,272 |
| 2025-02-28 | 4.320 | 4.340 | 4.220 | 4.240 | 4.240 | 7,845,500 |
| 2025-02-27 | 4.330 | 4.360 | 4.230 | 4.330 | 4.330 | 10,232,352 |
| 2025-02-26 | 4.230 | 4.330 | 4.220 | 4.320 | 4.320 | 9,515,880 |
| 2025-02-25 | 4.220 | 4.310 | 4.200 | 4.230 | 4.230 | 8,576,200 |
| 2025-02-24 | 4.150 | 4.310 | 4.130 | 4.280 | 4.280 | 13,233,800 |
| 2025-02-21 | 4.230 | 4.240 | 4.110 | 4.170 | 4.170 | 9,670,600 |
| 2025-02-20 | 4.220 | 4.260 | 4.170 | 4.240 | 4.240 | 7,913,076 |
| 2025-02-19 | 4.120 | 4.210 | 4.110 | 4.200 | 4.200 | 11,157,700 |
| 2025-02-18 | 4.270 | 4.290 | 4.100 | 4.130 | 4.130 | 9,786,200 |
| 2025-02-17 | 4.170 | 4.300 | 4.120 | 4.280 | 4.280 | 10,845,300 |
| 2025-02-14 | 4.220 | 4.290 | 4.160 | 4.170 | 4.170 | 10,051,000 |
| 2025-02-13 | 4.260 | 4.260 | 4.200 | 4.240 | 4.240 | 6,837,158 |
| 2025-02-12 | 4.240 | 4.270 | 4.190 | 4.250 | 4.250 | 11,383,600 |
| 2025-02-11 | 4.280 | 4.280 | 4.190 | 4.260 | 4.260 | 11,612,224 |
| 2025-02-10 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 11,997,700 |
| 2025-02-07 | 4.080 | 4.220 | 4.060 | 4.160 | 4.160 | 17,297,100 |
| 2025-02-06 | 4.100 | 4.100 | 3.990 | 4.080 | 4.080 | 15,441,400 |
| 2025-02-05 | 4.040 | 4.080 | 3.990 | 4.050 | 4.050 | 14,435,400 |
| 2025-01-27 | 4.050 | 4.180 | 4.020 | 4.030 | 4.030 | 24,489,500 |
| 2025-01-24 | 3.850 | 4.100 | 3.810 | 4.030 | 4.030 | 30,064,799 |
| 2025-01-23 | 3.840 | 3.890 | 3.720 | 3.740 | 3.740 | 13,682,964 |
| 2025-01-22 | 3.910 | 3.950 | 3.780 | 3.800 | 3.800 | 12,930,340 |
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.