Huasi Agricultural Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.930 | 4.030 | 3.850 | 3.930 | 3.930 | 18,096,900 |
| 2025-01-20 | 3.820 | 3.920 | 3.750 | 3.920 | 3.920 | 24,187,440 |
| 2025-01-17 | 3.880 | 3.890 | 3.750 | 3.780 | 3.780 | 18,756,600 |
| 2025-01-16 | 3.890 | 3.930 | 3.840 | 3.880 | 3.880 | 28,680,326 |
| 2025-01-15 | 3.810 | 3.950 | 3.710 | 3.860 | 3.860 | 42,136,308 |
| 2025-01-14 | 3.600 | 3.950 | 3.600 | 3.900 | 3.900 | 47,098,464 |
| 2025-01-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-30 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2024-12-27 | 3.940 | 4.090 | 3.910 | 3.990 | 3.990 | 14,269,662 |
| 2024-12-26 | 4.000 | 4.100 | 3.880 | 3.940 | 3.940 | 18,976,000 |
| 2024-12-25 | 4.120 | 4.160 | 3.800 | 3.880 | 3.880 | 27,088,596 |
| 2024-12-24 | 4.200 | 4.280 | 3.950 | 4.140 | 4.140 | 35,218,800 |
| 2024-12-23 | 4.610 | 4.630 | 4.230 | 4.230 | 4.230 | 41,438,545 |
| 2024-12-20 | 4.300 | 4.700 | 4.300 | 4.700 | 4.700 | 10,450,402 |
| 2024-12-19 | 4.230 | 4.290 | 4.100 | 4.270 | 4.270 | 16,203,700 |
| 2024-12-18 | 4.340 | 4.470 | 4.230 | 4.290 | 4.290 | 23,594,974 |
| 2024-12-17 | 4.840 | 4.840 | 4.360 | 4.360 | 4.360 | 23,954,571 |
| 2024-12-16 | 4.830 | 4.920 | 4.780 | 4.840 | 4.840 | 13,730,302 |
| 2024-12-13 | 4.850 | 4.920 | 4.820 | 4.830 | 4.830 | 14,561,300 |
| 2024-12-12 | 4.700 | 4.920 | 4.600 | 4.870 | 4.870 | 21,004,500 |
| 2024-12-11 | 4.500 | 4.690 | 4.480 | 4.680 | 4.680 | 13,436,005 |
| 2024-12-10 | 4.680 | 4.780 | 4.480 | 4.500 | 4.500 | 11,268,800 |
| 2024-12-09 | 4.590 | 4.640 | 4.440 | 4.570 | 4.570 | 12,139,180 |
| 2024-12-06 | 4.480 | 4.610 | 4.440 | 4.570 | 4.570 | 9,879,560 |
| 2024-12-05 | 4.350 | 4.480 | 4.330 | 4.460 | 4.460 | 10,897,700 |
| 2024-12-04 | 4.440 | 4.470 | 4.310 | 4.340 | 4.340 | 12,326,902 |
| 2024-12-03 | 4.460 | 4.520 | 4.400 | 4.480 | 4.480 | 14,695,671 |
| 2024-12-02 | 4.410 | 4.480 | 4.360 | 4.460 | 4.460 | 12,305,333 |
| 2024-11-29 | 4.260 | 4.440 | 4.260 | 4.370 | 4.370 | 19,703,344 |
| 2024-11-28 | 4.230 | 4.390 | 4.220 | 4.290 | 4.290 | 20,630,565 |
| 2024-11-27 | 4.190 | 4.190 | 4.010 | 4.190 | 4.190 | 8,542,365 |
| 2024-11-26 | 4.160 | 4.230 | 4.150 | 4.190 | 4.190 | 9,870,300 |
| 2024-11-25 | 4.000 | 4.180 | 4.000 | 4.170 | 4.170 | 13,757,700 |
| 2024-11-22 | 4.170 | 4.230 | 4.010 | 4.030 | 4.030 | 11,559,626 |
| 2024-11-21 | 4.120 | 4.170 | 4.080 | 4.150 | 4.150 | 8,471,100 |
| 2024-11-20 | 4.010 | 4.130 | 3.970 | 4.120 | 4.120 | 9,431,700 |
| 2024-11-19 | 4.000 | 4.030 | 3.890 | 4.000 | 4.000 | 7,431,000 |
| 2024-11-18 | 4.080 | 4.180 | 3.920 | 3.980 | 3.980 | 9,621,200 |
| 2024-11-15 | 4.110 | 4.170 | 4.050 | 4.050 | 4.050 | 7,105,660 |
| 2024-11-14 | 4.240 | 4.270 | 4.090 | 4.120 | 4.120 | 7,881,700 |
| 2024-11-13 | 4.230 | 4.280 | 4.080 | 4.220 | 4.220 | 10,012,800 |
| 2024-11-12 | 4.230 | 4.430 | 4.180 | 4.250 | 4.250 | 16,139,412 |
| 2024-11-11 | 4.110 | 4.220 | 4.060 | 4.200 | 4.200 | 9,941,300 |
| 2024-11-08 | 4.270 | 4.280 | 4.100 | 4.120 | 4.120 | 12,597,500 |
| 2024-11-07 | 4.060 | 4.220 | 4.060 | 4.210 | 4.210 | 12,443,751 |
| 2024-11-06 | 4.050 | 4.130 | 3.960 | 4.110 | 4.110 | 16,444,880 |
| 2024-11-05 | 3.870 | 4.020 | 3.870 | 3.990 | 3.990 | 11,743,757 |
| 2024-11-04 | 3.840 | 3.880 | 3.780 | 3.850 | 3.850 | 9,018,300 |
| 2024-11-01 | 4.050 | 4.080 | 3.820 | 3.840 | 3.840 | 14,032,253 |
| 2024-10-31 | 3.920 | 4.090 | 3.890 | 4.070 | 4.070 | 10,328,608 |
| 2024-10-30 | 3.950 | 4.020 | 3.880 | 3.960 | 3.960 | 12,546,835 |
| 2024-10-29 | 4.110 | 4.240 | 3.970 | 3.980 | 3.980 | 25,877,155 |
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.